Jones Lang Lasalle Inc (NY: JLL )

151.51 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 113.85 114.98 113.01 113.50 301,200 +0.15(+0.13%)
Jun 28, 2007 112.94 114.27 111.75 113.35 251,100 +0.68(+0.60%)
Jun 27, 2007 108.66 112.67 107.70 112.67 419,100 +4.01(+3.69%)
Jun 26, 2007 110.16 110.87 108.09 108.66 354,300 -1.95(-1.76%)
Jun 25, 2007 113.80 113.80 110.26 110.61 352,200 -2.13(-1.89%)
Jun 22, 2007 113.98 114.78 112.29 112.74 253,400 -1.10(-0.97%)
Jun 21, 2007 114.00 114.00 112.41 113.84 223,700 -0.41(-0.36%)
Jun 20, 2007 115.00 115.15 113.82 114.25 458,500 -0.69(-0.60%)
Jun 19, 2007 113.85 115.14 113.49 114.94 252,900 +1.04(+0.91%)
Jun 18, 2007 115.56 116.80 113.52 113.90 278,900 -1.63(-1.41%)
Jun 15, 2007 114.84 116.41 114.57 115.53 350,900 +2.29(+2.02%)
Jun 14, 2007 113.72 114.23 112.75 113.24 236,300 +0.24(+0.21%)
Jun 13, 2007 111.44 113.02 109.76 113.00 535,900 +2.56(+2.32%)
Jun 12, 2007 115.00 115.45 110.34 110.44 439,100 -4.05(-3.54%)
Jun 11, 2007 114.00 114.84 112.86 114.49 219,200 -0.17(-0.15%)
Jun 08, 2007 112.04 114.84 111.01 114.66 234,700 +3.62(+3.26%)
Jun 07, 2007 115.21 115.51 110.52 111.04 309,900 -4.42(-3.83%)
Jun 06, 2007 117.52 117.68 114.70 115.46 243,900 -2.31(-1.96%)
Jun 05, 2007 118.60 119.50 117.46 117.77 328,200 -1.82(-1.52%)
Jun 04, 2007 117.44 119.62 116.96 119.59 243,300 +2.41(+2.06%)
Jun 01, 2007 117.80 119.02 115.76 117.18 240,900 +0.48(+0.41%)
May 31, 2007 118.89 118.89 115.41 116.70 266,900 -0.30(-0.26%)
May 30, 2007 115.82 117.75 115.00 117.00 278,900 +1.18(+1.02%)
May 29, 2007 114.90 117.01 114.53 115.82 253,000 +2.35(+2.07%)
May 25, 2007 114.33 115.49 112.94 113.47 240,700 -0.76(-0.67%)
May 24, 2007 116.09 117.78 113.77 114.23 399,100 -1.87(-1.61%)
May 23, 2007 117.34 118.30 116.00 116.10 330,700 -0.73(-0.62%)
May 22, 2007 117.15 118.70 116.35 116.83 177,300 -0.32(-0.27%)
May 21, 2007 116.40 118.27 116.39 117.15 281,000 +1.44(+1.24%)
May 18, 2007 116.35 116.48 114.67 115.71 187,600 +0.36(+0.31%)
May 17, 2007 115.74 115.92 114.28 115.35 146,600 -0.64(-0.55%)
May 16, 2007 116.90 117.68 114.23 115.99 178,200 -0.51(-0.44%)
May 15, 2007 116.67 117.91 116.37 116.50 259,000 -0.15(-0.13%)
May 14, 2007 118.46 119.81 116.39 116.65 286,905 -0.44(-0.38%)
May 11, 2007 116.51 118.14 116.25 117.09 206,300 +0.14(+0.12%)
May 10, 2007 117.18 118.17 116.41 116.95 456,100 -0.23(-0.20%)
May 09, 2007 115.34 117.19 115.02 117.18 402,000 +1.84(+1.60%)
May 08, 2007 113.40 117.06 113.03 115.34 440,700 +1.72(+1.51%)
May 07, 2007 115.39 116.69 113.30 113.62 433,500 -1.77(-1.53%)
May 04, 2007 115.90 117.28 115.33 115.39 493,800 -0.51(-0.44%)
May 03, 2007 119.65 119.66 115.76 115.90 1,013,939 -4.20(-3.50%)
May 02, 2007 117.87 123.91 117.87 120.10 1,629,700 +13.52(+12.69%)
May 01, 2007 107.49 108.20 105.45 106.58 231,000 -0.91(-0.85%)
Apr 30, 2007 107.44 108.83 107.08 107.49 333,300 -0.12(-0.11%)
Apr 27, 2007 107.50 107.81 106.62 107.61 134,700 -0.56(-0.52%)
Apr 26, 2007 108.51 108.84 107.01 108.17 181,200 -0.44(-0.41%)
Apr 25, 2007 107.28 108.99 106.73 108.61 205,300 +1.58(+1.48%)
Apr 24, 2007 110.10 110.11 104.54 107.03 667,300 -3.45(-3.12%)
Apr 23, 2007 109.96 111.88 109.83 110.48 190,200 +0.52(+0.47%)
Apr 20, 2007 107.87 109.96 107.67 109.96 200,500 +2.29(+2.13%)
Apr 19, 2007 108.00 108.64 106.81 107.67 138,900 -1.21(-1.11%)
Apr 18, 2007 106.95 111.00 106.84 108.88 236,300 +1.93(+1.80%)
Apr 17, 2007 105.18 107.26 104.93 106.95 241,400 +1.77(+1.68%)
Apr 16, 2007 104.49 105.25 104.11 105.18 162,300 +0.93(+0.89%)
Apr 13, 2007 105.07 105.49 103.65 104.25 190,300 -0.83(-0.79%)
Apr 12, 2007 102.93 105.24 102.25 105.08 161,800 +2.32(+2.26%)
Apr 11, 2007 103.83 104.09 102.61 102.76 165,000 -1.32(-1.27%)
Apr 10, 2007 104.31 105.35 103.80 104.08 155,800 -0.48(-0.46%)
Apr 09, 2007 104.02 104.74 102.96 104.56 192,700 +0.49(+0.47%)
Apr 05, 2007 103.14 104.98 103.14 104.07 89,100 -0.07(-0.07%)
Apr 04, 2007 104.92 105.92 103.66 104.14 182,100 -0.60(-0.57%)
Apr 03, 2007 104.35 106.21 104.27 104.74 168,600 +0.86(+0.83%)
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.