Jones Lang Lasalle Inc (NY: JLL )

192.28 -1.79 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 84.27 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 82.03 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%)
Dec 04, 2012 81.48 82.21 80.67 81.33 195,272 -0.68(-0.83%)
Nov 30, 2012 81.65 82.44 80.79 82.01 331,218 +0.65(+0.80%)
Nov 29, 2012 80.00 81.69 79.51 81.36 252,771 +1.68(+2.11%)
Nov 28, 2012 78.38 79.78 77.33 79.68 264,626 +1.32(+1.68%)
Nov 27, 2012 78.15 78.52 76.70 78.36 149,792 +0.07(+0.09%)
Nov 26, 2012 78.18 78.75 77.72 78.29 120,150 +0.05(+0.06%)
Nov 23, 2012 77.47 78.31 76.06 78.24 53,340 +1.35(+1.76%)
Nov 21, 2012 77.00 77.37 76.19 76.89 111,231 +0.12(+0.16%)
Nov 20, 2012 76.20 76.99 75.83 76.77 148,263 +0.18(+0.24%)
Nov 19, 2012 75.98 76.72 75.53 76.59 153,811 +1.60(+2.13%)
Nov 16, 2012 73.61 75.10 72.97 74.99 230,991 +1.46(+1.99%)
Nov 15, 2012 73.93 74.33 72.56 73.53 132,280 -0.58(-0.78%)
Nov 14, 2012 75.97 76.83 73.76 74.11 164,895 -1.40(-1.85%)
Nov 13, 2012 74.69 75.95 74.31 75.51 220,222 -0.22(-0.29%)
Nov 12, 2012 76.06 76.31 75.15 75.73 128,269 -0.23(-0.30%)
Nov 09, 2012 75.94 76.63 75.69 75.96 221,203 -0.59(-0.77%)
Nov 08, 2012 78.07 78.07 76.17 76.55 217,664 -1.39(-1.78%)
Nov 07, 2012 78.53 79.50 77.76 77.94 195,496 -2.07(-2.59%)
Nov 06, 2012 79.64 80.11 78.97 80.01 172,156 +0.65(+0.82%)
Nov 05, 2012 78.50 79.56 77.84 79.36 148,651 +0.75(+0.95%)
Nov 02, 2012 80.00 80.07 78.60 78.61 489,471 -1.09(-1.37%)
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.