Jones Lang Lasalle Inc (NY: JLL )

251.82 USD -2.62 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 105.00 105.70 101.79 102.76 429,400 -1.91(-1.82%)
Sep 27, 2007 103.33 104.78 102.62 104.67 338,100 +1.60(+1.55%)
Sep 26, 2007 100.79 103.25 100.00 103.07 802,700 +2.08(+2.06%)
Sep 25, 2007 100.10 102.23 98.94 100.99 503,900 -0.63(-0.62%)
Sep 24, 2007 102.61 103.01 101.07 101.62 383,300 -0.99(-0.96%)
Sep 21, 2007 103.09 104.54 101.06 102.61 390,900 +0.74(+0.73%)
Sep 20, 2007 103.00 104.23 101.30 101.87 459,700 -1.42(-1.37%)
Sep 19, 2007 105.66 107.41 101.99 103.29 612,800 -0.72(-0.69%)
Sep 18, 2007 99.38 104.59 98.23 104.01 697,100 +5.15(+5.21%)
Sep 17, 2007 98.35 100.12 98.10 98.86 822,700 +0.08(+0.08%)
Sep 14, 2007 99.68 100.09 98.18 98.78 868,800 -1.41(-1.41%)
Sep 13, 2007 96.41 100.96 95.99 100.19 1,080,500 +4.27(+4.45%)
Sep 12, 2007 95.37 96.48 94.61 95.92 949,400 -0.12(-0.12%)
Sep 11, 2007 98.64 99.55 94.08 96.04 1,354,200 -1.98(-2.02%)
Sep 10, 2007 101.00 101.23 93.40 98.02 2,325,100 -4.23(-4.14%)
Sep 07, 2007 107.10 107.39 101.23 102.25 1,556,000 -5.71(-5.29%)
Sep 06, 2007 106.64 108.54 104.85 107.96 4,462,600 +1.32(+1.24%)
Sep 05, 2007 109.04 109.30 105.88 106.64 1,125,100 -4.36(-3.93%)
Sep 04, 2007 111.68 112.76 110.03 111.00 458,200 -0.68(-0.61%)
Aug 31, 2007 107.54 112.93 103.80 111.68 1,294,300 +7.38(+7.08%)
Aug 30, 2007 104.20 105.99 102.44 104.30 398,300 +0.10(+0.10%)
Aug 29, 2007 102.70 104.99 102.70 104.20 550,500 +2.39(+2.35%)
Aug 28, 2007 107.00 107.00 101.32 101.81 529,600 -5.37(-5.01%)
Aug 27, 2007 106.60 108.00 106.55 107.18 367,400 +0.33(+0.31%)
Aug 24, 2007 107.90 108.49 106.12 106.85 391,200 -1.15(-1.06%)
Aug 23, 2007 108.29 109.19 107.45 108.00 971,600 -0.29(-0.27%)
Aug 22, 2007 109.50 111.95 107.32 108.29 601,300 -0.74(-0.68%)
Aug 21, 2007 107.55 109.08 106.06 109.03 472,200 +3.54(+3.36%)
Aug 20, 2007 108.04 108.98 104.39 105.49 536,014 -1.66(-1.55%)
Aug 17, 2007 107.00 112.83 103.80 107.15 877,000 +2.15(+2.05%)
Aug 16, 2007 95.00 106.02 92.61 105.00 1,253,100 +8.19(+8.46%)
Aug 15, 2007 100.55 102.50 96.76 96.81 582,600 -3.73(-3.71%)
Aug 14, 2007 106.16 108.21 100.38 100.54 525,300 -5.62(-5.29%)
Aug 13, 2007 104.28 111.55 104.28 106.16 1,224,200 +3.37(+3.28%)
Aug 10, 2007 98.90 107.74 94.19 102.79 1,297,800 +3.71(+3.74%)
Aug 09, 2007 101.62 102.71 90.02 99.08 1,932,426 -2.54(-2.50%)
Aug 08, 2007 103.55 105.64 99.25 101.62 1,282,300 -3.36(-3.20%)
Aug 07, 2007 105.93 107.10 102.83 104.98 605,400 -0.95(-0.90%)
Aug 06, 2007 103.70 106.38 99.26 105.93 796,000 +2.44(+2.36%)
Aug 03, 2007 105.54 110.11 103.45 103.49 851,300 -6.62(-6.01%)
Aug 02, 2007 111.11 112.96 108.84 110.11 790,800 +3.02(+2.82%)
Aug 01, 2007 108.54 109.83 103.14 107.09 911,100 -2.69(-2.45%)
Jul 31, 2007 115.15 117.59 109.47 109.78 1,103,700 -5.37(-4.66%)
Jul 30, 2007 113.21 116.95 111.00 115.15 1,041,900 +3.07(+2.74%)
Jul 27, 2007 111.89 114.90 111.27 112.08 468,000 -0.61(-0.54%)
Jul 26, 2007 115.75 115.75 109.71 112.69 828,900 -3.08(-2.66%)
Jul 25, 2007 122.00 123.90 109.17 115.77 1,115,493 +1.77(+1.55%)
Jul 24, 2007 116.45 116.45 112.67 114.00 338,300 -3.63(-3.09%)
Jul 23, 2007 120.04 120.27 116.26 117.63 181,200 -0.80(-0.68%)
Jul 20, 2007 122.41 122.41 116.76 118.43 348,300 -3.99(-3.26%)
Jul 19, 2007 120.40 122.87 120.40 122.42 249,300 +2.13(+1.77%)
Jul 18, 2007 119.00 120.37 118.25 120.29 332,400 -0.42(-0.35%)
Jul 17, 2007 120.73 121.75 118.67 120.71 166,700 +0.61(+0.51%)
Jul 16, 2007 123.00 124.99 119.62 120.10 435,100 -3.07(-2.49%)
Jul 13, 2007 119.42 123.40 119.41 123.17 245,200 +2.90(+2.41%)
Jul 12, 2007 119.99 120.77 118.73 120.27 240,500 +1.34(+1.13%)
Jul 11, 2007 117.00 119.09 116.83 118.93 458,400 +2.23(+1.91%)
Jul 10, 2007 117.72 119.00 116.17 116.70 519,100 -3.01(-2.51%)
Jul 09, 2007 119.25 120.60 118.63 119.71 528,300 -0.54(-0.45%)
Jul 06, 2007 118.00 120.45 117.80 120.25 479,900 +1.78(+1.50%)
Jul 05, 2007 115.26 119.00 114.78 118.47 354,000 +2.96(+2.56%)
Jul 03, 2007 117.57 118.03 115.20 115.51 88,700 -1.19(-1.02%)
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.