Jones Lang Lasalle Inc (NY: JLL )

239.66 USD -1.94 (-0.80%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 104.50 106.00 103.00 105.85 304,900 +1.33(+1.27%)
Feb 27, 2007 103.50 105.74 101.36 104.52 703,700 -1.77(-1.67%)
Feb 26, 2007 109.65 109.65 106.00 106.29 358,709 -3.04(-2.78%)
Feb 23, 2007 108.35 109.80 108.35 109.33 295,200 +1.23(+1.14%)
Feb 22, 2007 108.60 108.74 106.90 108.10 253,400 +0.12(+0.11%)
Feb 21, 2007 108.15 108.65 106.96 107.98 168,600 -0.10(-0.09%)
Feb 20, 2007 107.08 108.90 106.67 108.08 339,800 +1.74(+1.64%)
Feb 16, 2007 106.25 106.44 105.38 106.34 157,900 -0.16(-0.15%)
Feb 15, 2007 105.65 106.86 105.03 106.50 222,900 +0.85(+0.80%)
Feb 14, 2007 102.94 105.65 101.68 105.65 679,492 +2.70(+2.62%)
Feb 13, 2007 102.45 108.04 101.15 102.95 487,196 +0.50(+0.49%)
Feb 12, 2007 103.36 103.39 101.43 102.45 410,114 -1.61(-1.55%)
Feb 09, 2007 105.90 106.65 103.70 104.06 376,400 -2.27(-2.13%)
Feb 08, 2007 107.45 107.70 105.45 106.33 345,400 -0.92(-0.86%)
Feb 07, 2007 108.02 108.04 106.58 107.25 350,500 -0.37(-0.34%)
Feb 06, 2007 107.30 110.02 107.30 107.62 486,400 +0.72(+0.67%)
Feb 05, 2007 106.60 107.86 105.83 106.90 490,200 +0.22(+0.21%)
Feb 02, 2007 107.50 109.34 106.34 106.68 363,600 -0.35(-0.33%)
Feb 01, 2007 104.50 107.91 102.33 107.03 785,500 +2.53(+2.42%)
Jan 31, 2007 101.25 105.37 100.46 104.50 1,126,700 +6.00(+6.09%)
Jan 30, 2007 99.30 100.00 97.97 98.50 294,500 -0.84(-0.85%)
Jan 29, 2007 96.98 99.60 96.51 99.34 563,800 +2.39(+2.47%)
Jan 26, 2007 95.60 96.95 95.37 96.95 310,200 +1.17(+1.22%)
Jan 25, 2007 97.39 97.39 95.50 95.78 141,400 -1.41(-1.45%)
Jan 24, 2007 96.45 97.20 96.19 97.19 271,200 +0.58(+0.60%)
Jan 23, 2007 96.05 97.57 95.99 96.61 212,200 +0.40(+0.42%)
Jan 22, 2007 95.66 97.03 95.00 96.21 231,100 +0.75(+0.79%)
Jan 19, 2007 94.57 95.59 93.95 95.46 225,700 +0.47(+0.49%)
Jan 18, 2007 95.85 96.42 94.66 94.99 177,300 -0.75(-0.78%)
Jan 17, 2007 95.12 97.27 94.88 95.74 294,600 +0.37(+0.39%)
Jan 16, 2007 94.65 96.00 93.70 95.37 196,800 +0.83(+0.88%)
Jan 12, 2007 93.25 94.54 93.00 94.54 159,500 +1.27(+1.36%)
Jan 11, 2007 91.00 93.95 90.80 93.27 212,900 +2.27(+2.49%)
Jan 10, 2007 90.78 91.20 90.20 91.00 165,300 +0.00(+0.00%)
Jan 09, 2007 90.67 91.76 89.99 91.00 470,600 +0.33(+0.36%)
Jan 08, 2007 90.35 91.05 89.93 90.67 265,100 +0.07(+0.08%)
Jan 05, 2007 90.80 92.26 90.39 90.60 112,400 -1.30(-1.41%)
Jan 04, 2007 92.15 92.90 91.49 91.90 197,700 -0.10(-0.11%)
Jan 03, 2007 93.50 94.79 91.40 92.00 259,900 -0.17(-0.18%)
Dec 29, 2006 92.65 93.38 92.16 92.17 77,200 -0.73(-0.79%)
Dec 28, 2006 92.40 93.62 91.77 92.90 115,900 -0.10(-0.11%)
Dec 27, 2006 90.38 93.00 90.38 93.00 153,700 +2.63(+2.91%)
Dec 26, 2006 89.71 90.82 89.70 90.37 93,600 +0.41(+0.46%)
Dec 22, 2006 89.70 90.65 89.23 89.96 153,800 +0.15(+0.17%)
Dec 21, 2006 88.70 90.36 88.30 89.81 281,600 +1.28(+1.45%)
Dec 20, 2006 88.80 88.90 88.40 88.53 184,800 -0.42(-0.47%)
Dec 19, 2006 90.20 91.37 88.83 88.95 217,100 -1.77(-1.95%)
Dec 18, 2006 91.03 91.60 90.59 90.72 139,000 +0.38(+0.42%)
Dec 15, 2006 90.12 90.34 89.49 90.34 251,600 +0.24(+0.27%)
Dec 14, 2006 90.45 90.89 89.97 90.10 120,600 -0.20(-0.22%)
Dec 13, 2006 90.37 91.61 90.25 90.30 247,800 +0.38(+0.42%)
Dec 12, 2006 91.11 91.11 89.25 89.92 369,700 -1.19(-1.31%)
Dec 11, 2006 92.00 92.20 90.96 91.11 197,300 -0.82(-0.89%)
Dec 08, 2006 91.80 92.87 91.05 91.93 122,400 -0.12(-0.13%)
Dec 07, 2006 93.00 93.15 92.03 92.05 183,000 -1.01(-1.09%)
Dec 06, 2006 93.35 93.43 92.56 93.06 263,900 +0.01(+0.01%)
Dec 05, 2006 93.04 95.00 92.42 93.05 324,000 -0.16(-0.17%)
Dec 04, 2006 90.71 93.21 90.30 93.21 178,700 +2.58(+2.85%)
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.