Jones Lang Lasalle Inc (NY: JLL )

242.68 USD -6.67 (-2.67%)
Streaming Delayed Price Updated: 1:54 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 96.62 97.89 96.28 96.64 236,005 +0.41(+0.43%)
Feb 27, 2013 94.98 96.81 94.71 96.23 235,000 +1.04(+1.09%)
Feb 26, 2013 95.15 95.65 94.20 95.19 333,080 +0.56(+0.59%)
Feb 25, 2013 97.02 97.24 94.63 94.63 262,643 -2.12(-2.19%)
Feb 22, 2013 96.62 96.75 95.80 96.75 407,020 +0.79(+0.82%)
Feb 21, 2013 96.95 97.25 95.40 95.96 302,874 -0.88(-0.91%)
Feb 20, 2013 99.52 100.33 96.84 96.84 370,648 -2.75(-2.76%)
Feb 19, 2013 98.54 99.59 98.46 99.59 367,981 +1.15(+1.17%)
Feb 15, 2013 99.30 99.30 97.99 98.44 225,925 -0.91(-0.92%)
Feb 14, 2013 98.28 99.58 98.28 99.35 201,566 +0.58(+0.59%)
Feb 13, 2013 98.18 100.00 97.65 98.77 250,270 +0.34(+0.35%)
Feb 12, 2013 98.19 99.28 98.17 98.43 415,835 +0.12(+0.12%)
Feb 11, 2013 97.91 98.84 97.26 98.31 197,436 -0.12(-0.12%)
Feb 08, 2013 97.09 98.50 97.09 98.43 395,733 +1.26(+1.30%)
Feb 07, 2013 96.33 98.69 95.54 97.17 923,282 +1.69(+1.77%)
Feb 06, 2013 95.05 95.84 94.77 95.48 280,359 +0.86(+0.91%)
Feb 04, 2013 94.18 95.10 94.14 94.62 369,431 -0.48(-0.50%)
Feb 01, 2013 92.55 95.46 92.55 95.10 614,054 +2.96(+3.21%)
Jan 31, 2013 92.00 92.73 91.55 92.14 435,542 +0.15(+0.16%)
Jan 30, 2013 90.00 92.87 82.93 91.99 632,060 +0.15(+0.16%)
Jan 29, 2013 91.22 92.05 90.72 91.84 652,394 +0.53(+0.58%)
Jan 28, 2013 91.99 91.99 91.00 91.31 268,022 -0.48(-0.52%)
Jan 25, 2013 89.21 91.83 88.76 91.79 438,894 +2.84(+3.19%)
Jan 24, 2013 88.96 89.79 88.71 88.95 280,757 +0.13(+0.15%)
Jan 23, 2013 87.43 89.29 87.42 88.82 242,138 +0.77(+0.87%)
Jan 22, 2013 87.79 88.24 87.55 88.05 158,706 +0.05(+0.06%)
Jan 18, 2013 87.79 88.13 86.97 88.00 183,534 +0.19(+0.22%)
Jan 17, 2013 86.84 88.20 86.79 87.81 295,994 +1.35(+1.56%)
Jan 16, 2013 86.18 86.69 85.60 86.46 152,156 +0.05(+0.06%)
Jan 15, 2013 85.83 87.16 85.83 86.41 325,459 +0.13(+0.15%)
Jan 14, 2013 86.12 86.49 85.86 86.28 182,060 +0.04(+0.05%)
Jan 11, 2013 86.47 86.54 85.83 86.24 263,813 -0.11(-0.13%)
Jan 10, 2013 86.19 86.40 86.00 86.35 352,869 +0.79(+0.92%)
Jan 09, 2013 86.16 86.39 85.37 85.56 278,406 -0.40(-0.47%)
Jan 08, 2013 85.74 86.15 85.35 85.96 208,169 +0.32(+0.37%)
Jan 07, 2013 86.44 86.45 85.38 85.64 377,430 -1.26(-1.45%)
Jan 04, 2013 86.64 87.62 86.35 86.90 242,443 +0.42(+0.49%)
Jan 03, 2013 86.03 87.05 85.79 86.48 403,977 +0.38(+0.44%)
Jan 02, 2013 85.01 86.11 83.83 86.10 298,156 +2.27(+2.71%)
Dec 31, 2012 82.17 84.16 82.10 83.83 203,046 +1.51(+1.83%)
Dec 28, 2012 82.31 83.17 82.18 82.32 167,411 -0.64(-0.77%)
Dec 27, 2012 83.23 83.82 82.40 82.96 179,212 -0.31(-0.37%)
Dec 26, 2012 84.04 84.26 83.27 83.27 105,259 -0.75(-0.89%)
Dec 24, 2012 83.82 84.42 83.44 84.02 112,140 +0.04(+0.05%)
Dec 21, 2012 83.49 83.99 82.83 83.98 726,922 -0.87(-1.03%)
Dec 20, 2012 84.42 85.27 84.29 84.85 208,533 +0.32(+0.38%)
Dec 19, 2012 85.74 86.79 83.00 84.53 707,134 -1.63(-1.89%)
Dec 18, 2012 84.10 86.17 83.85 86.16 352,618 +2.10(+2.50%)
Dec 17, 2012 82.30 84.06 82.30 84.06 194,045 +1.98(+2.41%)
Dec 14, 2012 82.73 82.81 81.94 82.08 300,183 -0.45(-0.55%)
Dec 13, 2012 83.42 83.88 82.04 82.53 248,539 -1.06(-1.27%)
Dec 12, 2012 84.32 84.78 83.40 83.59 135,247 -0.24(-0.29%)
Dec 11, 2012 82.64 83.88 82.64 83.83 218,139 +1.37(+1.66%)
Dec 10, 2012 81.31 82.73 81.20 82.46 321,264 +0.74(+0.91%)
Dec 07, 2012 81.31 81.82 80.52 81.72 198,048 +0.71(+0.88%)
Dec 06, 2012 81.26 81.48 80.54 81.01 250,429 -0.24(-0.30%)
Dec 05, 2012 81.57 82.27 80.36 81.25 205,825 -0.08(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.