Jones Lang Lasalle Inc (NY: JLL )

173.93 -0.93 (-0.53%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 99.17 99.50 98.73 99.41 268,407 +0.33(+0.33%)
Mar 27, 2013 99.76 99.76 98.73 99.08 238,498 -1.61(-1.60%)
Mar 26, 2013 99.10 100.86 99.00 100.69 224,394 +2.26(+2.30%)
Mar 25, 2013 98.50 99.07 98.22 98.43 332,232 +0.40(+0.41%)
Mar 22, 2013 98.87 98.95 97.55 98.03 287,210 -0.45(-0.46%)
Mar 21, 2013 98.49 99.31 97.80 98.48 257,730 -0.42(-0.42%)
Mar 20, 2013 97.79 99.13 97.65 98.90 295,168 +1.53(+1.57%)
Mar 19, 2013 98.54 98.80 96.69 97.37 166,088 -1.13(-1.15%)
Mar 18, 2013 97.53 98.85 97.29 98.50 204,487 +0.03(+0.03%)
Mar 15, 2013 99.00 99.14 97.94 98.47 356,613 -0.88(-0.89%)
Mar 14, 2013 99.61 99.87 99.15 99.35 169,021 -0.15(-0.15%)
Mar 13, 2013 99.66 99.99 98.94 99.50 141,935 -0.26(-0.26%)
Mar 12, 2013 99.47 100.33 99.13 99.76 274,796 -0.04(-0.04%)
Mar 11, 2013 99.08 99.98 98.63 99.80 230,877 +0.59(+0.59%)
Mar 08, 2013 98.50 99.31 97.96 99.21 263,106 +1.24(+1.27%)
Mar 07, 2013 97.82 98.04 97.29 97.97 282,313 +0.09(+0.09%)
Mar 06, 2013 97.90 97.97 97.25 97.88 261,434 -0.01(-0.01%)
Mar 05, 2013 97.46 98.26 97.36 97.89 292,561 +1.08(+1.12%)
Mar 04, 2013 96.60 97.28 95.73 96.81 138,027 +0.04(+0.04%)
Mar 01, 2013 95.70 97.44 94.78 96.77 328,998 +0.13(+0.13%)
Feb 28, 2013 96.62 97.89 96.28 96.64 236,005 +0.41(+0.43%)
Feb 27, 2013 94.98 96.81 94.71 96.23 235,000 +1.04(+1.09%)
Feb 26, 2013 95.15 95.65 94.20 95.19 333,080 +0.56(+0.59%)
Feb 25, 2013 97.02 97.24 94.63 94.63 262,643 -2.12(-2.19%)
Feb 22, 2013 96.62 96.75 95.80 96.75 407,020 +0.79(+0.82%)
Feb 21, 2013 96.95 97.25 95.40 95.96 302,874 -0.88(-0.91%)
Feb 20, 2013 99.52 100.33 96.84 96.84 370,648 -2.75(-2.76%)
Feb 19, 2013 98.54 99.59 98.46 99.59 367,981 +1.15(+1.17%)
Feb 15, 2013 99.30 99.30 97.99 98.44 225,925 -0.91(-0.92%)
Feb 14, 2013 98.28 99.58 98.28 99.35 201,566 +0.58(+0.59%)
Feb 13, 2013 98.18 100.00 97.65 98.77 250,270 +0.34(+0.35%)
Feb 12, 2013 98.19 99.28 98.17 98.43 415,835 +0.12(+0.12%)
Feb 11, 2013 97.91 98.84 97.26 98.31 197,436 -0.12(-0.12%)
Feb 08, 2013 97.09 98.50 97.09 98.43 395,733 +1.26(+1.30%)
Feb 07, 2013 96.33 98.69 95.54 97.17 923,282 +1.69(+1.77%)
Feb 06, 2013 95.05 95.84 94.77 95.48 280,359 +0.86(+0.91%)
Feb 04, 2013 94.18 95.10 94.14 94.62 369,431 -0.48(-0.50%)
Feb 01, 2013 92.55 95.46 92.55 95.10 614,054 +2.96(+3.21%)
Jan 31, 2013 92.00 92.73 91.55 92.14 435,542 +0.15(+0.16%)
Jan 30, 2013 90.00 92.87 82.93 91.99 632,060 +0.15(+0.16%)
Jan 29, 2013 91.22 92.05 90.72 91.84 652,394 +0.53(+0.58%)
Jan 28, 2013 91.99 91.99 91.00 91.31 268,022 -0.48(-0.52%)
Jan 25, 2013 89.21 91.83 88.76 91.79 438,894 +2.84(+3.19%)
Jan 24, 2013 88.96 89.79 88.71 88.95 280,757 +0.13(+0.15%)
Jan 23, 2013 87.43 89.29 87.42 88.82 242,138 +0.77(+0.87%)
Jan 22, 2013 87.79 88.24 87.55 88.05 158,706 +0.05(+0.06%)
Jan 18, 2013 87.79 88.13 86.97 88.00 183,534 +0.19(+0.22%)
Jan 17, 2013 86.84 88.20 86.79 87.81 295,994 +1.35(+1.56%)
Jan 16, 2013 86.18 86.69 85.60 86.46 152,156 +0.05(+0.06%)
Jan 15, 2013 85.83 87.16 85.83 86.41 325,459 +0.13(+0.15%)
Jan 14, 2013 86.12 86.49 85.86 86.28 182,060 +0.04(+0.05%)
Jan 11, 2013 86.47 86.54 85.83 86.24 263,813 -0.11(-0.13%)
Jan 10, 2013 86.19 86.40 86.00 86.35 352,869 +0.79(+0.92%)
Jan 09, 2013 86.16 86.39 85.37 85.56 278,406 -0.40(-0.47%)
Jan 08, 2013 85.74 86.15 85.35 85.96 208,169 +0.32(+0.37%)
Jan 07, 2013 86.44 86.45 85.38 85.64 377,430 -1.26(-1.45%)
Jan 04, 2013 86.64 87.62 86.35 86.90 242,443 +0.42(+0.49%)
Jan 03, 2013 86.03 87.05 85.79 86.48 403,977 +0.38(+0.44%)
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.