Jones Lang Lasalle Inc (NY: JLL )

154.91 +3.40 (+2.24%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 70.95 72.64 70.60 71.16 581,102 -0.02(-0.03%)
Dec 28, 2007 70.48 71.47 69.60 71.18 622,563 +0.70(+0.99%)
Dec 27, 2007 70.34 71.89 68.50 70.48 464,712 -0.06(-0.09%)
Dec 26, 2007 72.06 73.00 69.98 70.54 714,500 -2.49(-3.41%)
Dec 24, 2007 72.70 73.92 71.45 73.03 157,500 +0.37(+0.51%)
Dec 21, 2007 72.82 73.12 71.76 72.66 584,002 +1.02(+1.42%)
Dec 20, 2007 71.58 71.80 68.16 71.64 603,072 +0.45(+0.63%)
Dec 19, 2007 70.90 72.44 70.25 71.19 466,914 +0.16(+0.23%)
Dec 18, 2007 73.43 74.10 70.34 71.03 1,120,901 -1.87(-2.57%)
Dec 17, 2007 74.91 74.91 72.90 72.90 744,940 -2.22(-2.96%)
Dec 14, 2007 76.36 78.59 75.00 75.12 546,128 -2.22(-2.87%)
Dec 13, 2007 77.40 77.66 75.25 77.34 798,500 -1.08(-1.38%)
Dec 12, 2007 81.75 82.96 77.44 78.42 931,999 -0.73(-0.92%)
Dec 11, 2007 83.91 83.91 79.13 79.15 813,600 -4.39(-5.25%)
Dec 10, 2007 82.83 84.32 82.31 83.54 611,635 +0.77(+0.93%)
Dec 07, 2007 84.75 85.00 82.07 82.77 577,100 -1.48(-1.76%)
Dec 06, 2007 81.04 84.59 81.04 84.25 682,100 +3.34(+4.13%)
Dec 05, 2007 78.40 80.91 78.40 80.91 727,300 +3.33(+4.29%)
Dec 04, 2007 81.77 81.77 77.50 77.58 752,700 -4.44(-5.41%)
Dec 03, 2007 84.30 84.30 80.76 82.02 733,250 -2.05(-2.44%)
Nov 30, 2007 83.85 85.55 82.48 84.07 921,295 +2.41(+2.95%)
Nov 29, 2007 80.75 81.99 78.45 81.66 870,603 +0.73(+0.90%)
Nov 28, 2007 74.75 81.14 74.34 80.93 1,375,100 +7.28(+9.88%)
Nov 27, 2007 72.86 74.64 72.22 73.65 977,915 +0.98(+1.35%)
Nov 26, 2007 74.62 75.46 71.02 72.67 821,770 -2.13(-2.85%)
Nov 23, 2007 71.95 74.80 71.95 74.80 350,000 +3.14(+4.38%)
Nov 21, 2007 74.06 74.07 70.76 71.66 953,900 -3.60(-4.78%)
Nov 20, 2007 77.82 78.00 71.90 75.26 1,087,800 -2.34(-3.02%)
Nov 19, 2007 80.06 80.17 77.17 77.60 1,278,900 -3.21(-3.97%)
Nov 16, 2007 81.83 81.86 79.67 80.81 1,086,800 -0.59(-0.72%)
Nov 15, 2007 82.59 82.67 81.10 81.40 898,900 -1.46(-1.76%)
Nov 14, 2007 84.88 85.11 82.12 82.86 613,000 -1.14(-1.36%)
Nov 13, 2007 81.16 84.00 80.50 84.00 679,705 +3.23(+4.00%)
Nov 12, 2007 81.61 82.85 80.39 80.77 854,150 -1.85(-2.24%)
Nov 09, 2007 83.64 84.59 82.05 82.62 1,022,260 -2.15(-2.54%)
Nov 08, 2007 84.46 87.05 80.86 84.77 1,136,407 +0.25(+0.30%)
Nov 07, 2007 88.47 88.47 84.52 84.52 738,660 -3.85(-4.36%)
Nov 06, 2007 87.18 89.31 86.00 88.37 670,480 +1.26(+1.45%)
Nov 05, 2007 91.55 91.55 86.73 87.11 1,059,520 -4.23(-4.63%)
Nov 02, 2007 97.46 97.46 91.14 91.34 1,013,500 -5.50(-5.68%)
Nov 01, 2007 96.95 99.55 92.02 96.84 1,681,877 +1.51(+1.58%)
Oct 31, 2007 94.05 96.26 92.53 95.33 722,800 +1.25(+1.33%)
Oct 30, 2007 96.25 96.25 90.66 94.08 1,234,600 -2.96(-3.05%)
Oct 29, 2007 96.96 98.49 96.50 97.04 480,900 +0.09(+0.09%)
Oct 26, 2007 96.75 97.48 95.29 96.95 407,100 +1.62(+1.70%)
Oct 25, 2007 97.50 98.30 94.82 95.33 640,900 -1.46(-1.51%)
Oct 24, 2007 96.40 97.38 95.01 96.79 556,400 -0.21(-0.22%)
Oct 23, 2007 95.23 97.37 94.83 97.00 469,700 +3.15(+3.36%)
Oct 22, 2007 91.92 95.15 91.17 93.85 665,300 +0.68(+0.73%)
Oct 19, 2007 94.99 95.10 92.48 93.17 626,100 -2.67(-2.79%)
Oct 18, 2007 96.10 96.46 94.86 95.84 328,500 -1.10(-1.13%)
Oct 17, 2007 97.95 98.09 94.89 96.94 523,000 -0.20(-0.21%)
Oct 16, 2007 97.12 98.11 96.15 97.14 490,700 -0.60(-0.61%)
Oct 15, 2007 98.26 98.85 96.06 97.74 530,400 -0.16(-0.16%)
Oct 12, 2007 100.40 101.00 97.78 97.90 367,800 -2.29(-2.29%)
Oct 11, 2007 102.01 103.24 98.69 100.19 454,600 -1.76(-1.73%)
Oct 10, 2007 101.75 103.21 99.80 101.95 793,800 -3.43(-3.25%)
Oct 09, 2007 104.54 105.74 102.88 105.38 438,700 +0.14(+0.13%)
Oct 08, 2007 107.86 109.49 104.67 105.24 390,000 -3.21(-2.96%)
Oct 05, 2007 103.70 108.79 103.00 108.45 671,900 +6.12(+5.98%)
Oct 04, 2007 103.64 104.38 100.34 102.33 470,500 -0.73(-0.71%)
Oct 03, 2007 102.70 104.03 101.60 103.06 299,500 -0.50(-0.48%)
Oct 02, 2007 103.95 105.20 103.41 103.56 327,600 +0.21(+0.20%)
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.