Jones Lang Lasalle Inc (NY: JLL )

159.36 -4.69 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.27 22.81 21.84 22.20 1,301,992 +0.23(+1.04%)
Mar 30, 2009 22.65 22.81 21.84 21.97 761,304 -3.17(-12.60%)
Mar 26, 2009 24.17 25.14 24.17 25.14 1,279,739 +0.66(+2.69%)
Mar 25, 2009 22.78 24.85 22.57 24.49 1,575,247 +2.07(+9.24%)
Mar 24, 2009 22.12 23.18 21.58 22.41 1,501,240 -0.21(-0.93%)
Mar 23, 2009 20.82 22.62 20.81 22.62 1,468,162 +3.69(+19.52%)
Mar 20, 2009 19.99 20.17 18.93 18.93 1,018,132 -1.03(-5.17%)
Mar 19, 2009 20.52 20.90 19.74 19.96 1,162,109 -0.37(-1.83%)
Mar 18, 2009 18.63 20.33 18.23 20.33 1,094,435 +1.55(+8.23%)
Mar 17, 2009 17.96 18.79 17.43 18.79 850,355 +0.77(+4.29%)
Mar 16, 2009 19.24 19.50 17.98 18.01 1,015,981 -0.93(-4.89%)
Mar 13, 2009 19.60 19.60 18.01 18.94 0 -0.35(-1.83%)
Mar 12, 2009 17.70 19.36 17.38 19.29 1,090,454 +1.46(+8.19%)
Mar 11, 2009 18.39 18.59 17.37 17.83 959,994 -0.27(-1.48%)
Mar 10, 2009 16.48 18.15 16.23 18.10 1,556,266 +1.93(+11.92%)
Mar 09, 2009 16.01 16.85 15.85 16.17 912,601 -0.05(-0.29%)
Mar 06, 2009 16.24 17.01 15.25 16.22 0 -0.17(-1.05%)
Mar 05, 2009 17.29 17.82 16.30 16.39 1,002,372 -1.53(-8.52%)
Mar 04, 2009 17.22 18.22 16.90 17.92 950,746 +0.52(+2.96%)
Mar 02, 2009 18.57 18.83 17.29 17.40 1,322,289 -1.61(-8.48%)
Feb 27, 2009 18.89 19.77 18.72 19.02 0 -0.38(-1.97%)
Feb 26, 2009 20.28 20.89 19.36 19.40 871,370 -0.60(-3.01%)
Feb 25, 2009 20.70 20.76 19.48 20.00 1,217,859 -0.96(-4.60%)
Feb 24, 2009 19.45 21.00 19.07 20.96 1,256,566 +1.74(+9.04%)
Feb 23, 2009 20.89 21.10 19.09 19.23 1,177,997 -1.40(-6.80%)
Feb 20, 2009 19.49 20.66 18.95 20.63 0 +0.47(+2.32%)
Feb 19, 2009 22.21 22.21 20.14 20.16 1,003,177 -1.69(-7.73%)
Feb 18, 2009 22.40 22.49 20.94 21.85 799,290 +0.03(+0.13%)
Feb 17, 2009 22.07 22.40 21.31 21.82 1,018,009 -1.03(-4.51%)
Feb 13, 2009 24.04 24.34 22.83 22.85 1,220,534 -1.31(-5.41%)
Feb 12, 2009 24.13 24.58 22.85 24.16 1,202,320 -0.54(-2.20%)
Feb 11, 2009 24.39 25.29 23.93 24.70 1,317,786 +0.91(+3.81%)
Feb 10, 2009 26.05 26.47 23.66 23.80 1,697,501 -2.57(-9.74%)
Feb 09, 2009 26.09 27.01 25.65 26.37 1,168,227 +0.26(+0.99%)
Feb 06, 2009 25.29 26.38 25.07 26.11 1,268,674 +1.10(+4.39%)
Feb 05, 2009 25.54 25.74 24.24 25.01 1,380,020 -0.67(-2.60%)
Feb 04, 2009 22.81 27.10 22.43 25.68 2,669,277 +3.82(+17.47%)
Feb 03, 2009 21.36 22.12 20.60 21.86 1,216,657 +0.72(+3.39%)
Feb 02, 2009 22.20 22.42 20.29 21.14 1,366,543 -1.39(-6.18%)
Jan 30, 2009 24.01 24.25 22.20 22.54 0 -1.09(-4.61%)
Jan 29, 2009 25.67 25.67 23.62 23.63 941,342 -2.48(-9.51%)
Jan 28, 2009 24.87 26.18 24.29 26.11 1,113,181 +2.20(+9.18%)
Jan 27, 2009 24.28 24.28 23.43 23.91 463,210 -0.27(-1.11%)
Jan 26, 2009 24.31 25.75 23.53 24.18 425,380 +0.02(+0.08%)
Jan 23, 2009 22.51 24.37 22.51 24.16 738,913 +0.61(+2.59%)
Jan 22, 2009 24.49 24.83 23.21 23.55 891,727 -1.47(-5.88%)
Jan 21, 2009 23.17 25.07 22.14 25.02 1,252,038 +2.60(+11.58%)
Jan 20, 2009 24.82 24.82 22.32 22.42 1,235,133 -2.81(-11.12%)
Jan 16, 2009 25.66 25.66 23.86 25.23 0 +0.74(+3.04%)
Jan 15, 2009 23.95 25.19 22.42 24.49 1,097,506 +0.42(+1.75%)
Jan 14, 2009 25.43 25.43 23.41 24.07 927,999 -1.75(-6.77%)
Jan 13, 2009 25.22 26.52 25.02 25.81 853,515 +0.40(+1.58%)
Jan 12, 2009 26.87 27.18 25.12 25.41 888,378 -1.59(-5.90%)
Jan 09, 2009 28.69 28.93 27.01 27.01 1,209,167 -1.71(-5.95%)
Jan 08, 2009 27.47 29.35 27.38 28.71 911,278 +1.08(+3.90%)
Jan 07, 2009 29.86 29.86 27.46 27.64 963,868 -2.57(-8.50%)
Jan 06, 2009 29.19 30.68 28.53 30.20 970,664 +1.23(+4.25%)
Jan 05, 2009 29.15 29.86 28.48 28.97 783,537 -0.19(-0.65%)
Jan 02, 2009 26.68 29.58 26.30 29.16 0 +2.72(+10.29%)
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.