Jones Lang Lasalle Inc (NY: JLL )

194.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 58.80 59.00 57.76 58.87 219,200 +0.23(+0.39%)
Jan 30, 2006 58.00 59.00 57.94 58.64 286,500 +0.64(+1.10%)
Jan 27, 2006 57.61 58.18 57.50 58.00 301,800 +0.40(+0.69%)
Jan 26, 2006 57.45 58.03 57.39 57.60 222,000 +0.24(+0.42%)
Jan 25, 2006 57.40 57.76 56.99 57.36 181,000 -0.04(-0.07%)
Jan 24, 2006 57.50 57.92 57.25 57.40 272,000 -0.08(-0.14%)
Jan 23, 2006 57.05 57.85 57.05 57.48 219,300 +0.72(+1.27%)
Jan 20, 2006 58.15 58.15 56.60 56.76 256,900 -0.70(-1.22%)
Jan 19, 2006 57.75 57.77 57.15 57.46 151,000 -0.09(-0.16%)
Jan 18, 2006 57.25 57.80 57.10 57.55 253,500 +0.15(+0.26%)
Jan 17, 2006 57.20 58.09 56.56 57.40 228,100 +0.09(+0.16%)
Jan 13, 2006 58.16 58.17 55.63 57.31 615,900 -0.84(-1.44%)
Jan 12, 2006 58.10 58.50 57.80 58.15 274,000 +0.01(+0.02%)
Jan 11, 2006 57.45 58.20 57.02 58.14 210,000 +0.69(+1.20%)
Jan 10, 2006 57.30 58.15 56.68 57.45 279,500 -0.03(-0.05%)
Jan 09, 2006 54.50 57.54 54.48 57.48 557,500 +2.88(+5.27%)
Jan 06, 2006 53.90 54.94 53.55 54.60 246,800 +1.15(+2.15%)
Jan 05, 2006 52.98 53.75 52.55 53.45 326,400 +0.50(+0.94%)
Jan 04, 2006 52.50 53.00 52.38 52.95 330,900 +0.20(+0.38%)
Jan 03, 2006 50.60 52.85 49.62 52.75 213,000 +2.40(+4.77%)
Dec 30, 2005 51.00 51.00 50.11 50.35 123,400 -0.80(-1.56%)
Dec 29, 2005 51.70 52.21 51.10 51.15 153,500 -0.55(-1.06%)
Dec 28, 2005 51.70 51.99 51.55 51.70 111,800 +0.06(+0.12%)
Dec 27, 2005 51.74 51.90 51.50 51.64 156,900 +0.03(+0.06%)
Dec 23, 2005 51.47 51.70 51.20 51.61 64,700 +0.22(+0.43%)
Dec 22, 2005 50.48 51.50 50.47 51.39 127,900 +0.99(+1.96%)
Dec 21, 2005 50.20 50.83 50.10 50.40 91,000 +0.00(+0.00%)
Dec 20, 2005 51.10 51.12 49.95 50.40 162,500 +0.20(+0.40%)
Dec 19, 2005 52.38 52.38 50.19 50.20 187,700 -2.28(-4.34%)
Dec 16, 2005 51.58 52.85 51.58 52.48 330,100 +1.03(+2.00%)
Dec 15, 2005 51.60 51.78 50.34 51.45 173,100 +0.21(+0.41%)
Dec 14, 2005 51.60 52.21 51.17 51.24 89,800 -0.39(-0.76%)
Dec 13, 2005 51.40 51.89 50.72 51.63 153,500 +0.41(+0.80%)
Dec 12, 2005 51.35 51.68 50.30 51.22 300,700 -0.03(-0.06%)
Dec 09, 2005 50.35 51.34 49.96 51.25 166,900 +0.83(+1.65%)
Dec 08, 2005 50.12 51.12 49.95 50.42 234,900 +0.30(+0.60%)
Dec 07, 2005 49.70 50.57 49.24 50.12 208,600 +0.62(+1.25%)
Dec 06, 2005 49.98 50.28 49.41 49.50 174,200 -0.48(-0.96%)
Dec 05, 2005 50.95 50.98 49.27 49.98 272,300 -1.11(-2.17%)
Dec 02, 2005 51.25 51.30 50.60 51.09 208,000 -0.16(-0.31%)
Dec 01, 2005 50.00 51.30 50.00 51.25 388,700 +1.27(+2.54%)
Nov 30, 2005 50.67 50.70 49.81 49.98 292,700 +0.01(+0.02%)
Nov 29, 2005 49.87 50.20 49.21 49.97 143,400 +0.11(+0.22%)
Nov 28, 2005 52.09 52.09 49.70 49.86 187,000 -2.33(-4.46%)
Nov 25, 2005 51.60 52.26 51.38 52.19 48,300 +0.09(+0.17%)
Nov 23, 2005 52.00 52.50 51.84 52.10 62,100 +0.01(+0.02%)
Nov 22, 2005 51.10 52.13 51.05 52.09 145,600 +0.61(+1.18%)
Nov 21, 2005 50.60 51.50 50.11 51.48 65,400 +0.80(+1.58%)
Nov 18, 2005 51.00 51.00 49.95 50.68 73,400 -0.09(-0.18%)
Nov 17, 2005 48.95 50.78 48.95 50.77 154,000 +1.90(+3.89%)
Nov 16, 2005 48.87 49.05 48.47 48.87 86,200 +0.07(+0.14%)
Nov 15, 2005 49.23 49.56 47.90 48.80 177,600 -0.47(-0.95%)
Nov 14, 2005 49.85 49.85 48.94 49.27 148,000 -0.47(-0.94%)
Nov 11, 2005 49.20 49.84 49.15 49.74 83,600 +0.49(+0.99%)
Nov 10, 2005 48.93 49.32 48.50 49.25 231,100 +0.32(+0.65%)
Nov 09, 2005 49.18 49.60 48.55 48.93 223,800 -0.25(-0.51%)
Nov 08, 2005 50.03 50.03 48.80 49.18 203,600 -1.10(-2.19%)
Nov 07, 2005 50.05 50.50 49.89 50.28 176,100 +0.24(+0.48%)
Nov 04, 2005 50.71 50.71 49.42 50.04 185,700 -0.92(-1.81%)
Nov 03, 2005 51.60 51.99 50.44 50.96 155,900 -0.86(-1.66%)
Nov 02, 2005 49.40 52.00 49.40 51.82 206,400 +1.82(+3.64%)
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.