Jones Lang Lasalle Inc (NY: JLL )

241.34 USD +0.34 (+0.14%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.40 34.09 31.40 32.27 1,360,019 +0.93(+2.97%)
Apr 29, 2009 31.24 32.07 30.03 31.34 2,012,433 -1.42(-4.33%)
Apr 28, 2009 31.92 33.52 31.23 32.76 1,072,238 +0.20(+0.61%)
Apr 27, 2009 33.89 34.16 31.93 32.56 1,633,691 -2.04(-5.90%)
Apr 24, 2009 31.43 35.13 30.94 34.60 1,699,868 +3.29(+10.51%)
Apr 23, 2009 30.84 31.38 29.53 31.31 1,559,400 +1.33(+4.44%)
Apr 22, 2009 28.53 30.95 28.15 29.98 2,175,017 +0.99(+3.41%)
Apr 21, 2009 26.08 29.02 25.72 28.99 1,485,516 +2.42(+9.11%)
Apr 20, 2009 29.14 29.15 26.51 26.57 1,299,942 -3.39(-11.32%)
Apr 17, 2009 28.54 30.52 28.54 29.96 1,263,356 +0.68(+2.32%)
Apr 16, 2009 28.47 30.07 27.58 29.28 1,223,352 +0.88(+3.10%)
Apr 15, 2009 27.87 28.79 27.18 28.40 1,545,288 +0.34(+1.21%)
Apr 14, 2009 30.46 30.64 28.05 28.06 1,428,815 -2.83(-9.16%)
Apr 13, 2009 30.50 31.34 29.12 30.89 980,696 +0.09(+0.29%)
Apr 09, 2009 28.38 30.82 28.29 30.80 1,368,064 +3.58(+13.15%)
Apr 08, 2009 27.44 28.13 26.61 27.22 927,014 +0.30(+1.11%)
Apr 07, 2009 27.54 27.54 26.86 26.92 1,160,900 -1.41(-4.98%)
Apr 06, 2009 28.10 28.69 27.01 28.33 916,202 -0.28(-0.98%)
Apr 03, 2009 26.73 28.61 25.92 28.61 1,139,669 +1.76(+6.55%)
Apr 02, 2009 25.21 27.06 24.76 26.85 1,559,312 +2.28(+9.28%)
Apr 01, 2009 22.58 24.77 22.24 24.57 1,156,118 +1.31(+5.63%)
Mar 31, 2009 23.33 23.89 22.88 23.26 1,242,868 +0.24(+1.04%)
Mar 30, 2009 23.73 23.89 22.88 23.02 726,733 -3.32(-12.60%)
Mar 26, 2009 25.32 26.34 25.32 26.34 1,221,625 +0.69(+2.69%)
Mar 25, 2009 23.86 26.03 23.64 25.65 1,503,714 +2.17(+9.24%)
Mar 24, 2009 23.17 24.28 22.61 23.48 1,433,068 -0.22(-0.93%)
Mar 23, 2009 21.81 23.70 21.80 23.70 1,401,492 +3.87(+19.52%)
Mar 20, 2009 20.94 21.13 19.83 19.83 971,898 -1.08(-5.16%)
Mar 19, 2009 21.50 21.89 20.68 20.91 1,109,337 -0.39(-1.83%)
Mar 18, 2009 19.52 21.30 19.10 21.30 1,044,736 +1.62(+8.23%)
Mar 17, 2009 18.81 19.68 18.26 19.68 811,740 +0.81(+4.29%)
Mar 16, 2009 20.16 20.43 18.84 18.87 969,845 -0.97(-4.89%)
Mar 13, 2009 20.53 20.53 18.87 19.84 0 -0.37(-1.83%)
Mar 12, 2009 18.54 20.28 18.21 20.21 1,040,936 +1.53(+8.19%)
Mar 11, 2009 19.26 19.47 18.20 18.68 916,400 -0.28(-1.48%)
Mar 10, 2009 17.26 19.01 17.00 18.96 1,485,595 +2.02(+11.92%)
Mar 09, 2009 16.77 17.65 16.60 16.94 871,159 -0.05(-0.29%)
Mar 06, 2009 17.01 17.82 15.98 16.99 0 -0.18(-1.05%)
Mar 05, 2009 18.11 18.67 17.08 17.17 956,854 -1.60(-8.52%)
Mar 04, 2009 18.04 19.09 17.70 18.77 907,572 +0.54(+2.96%)
Mar 02, 2009 19.45 19.73 18.11 18.23 1,262,243 -1.69(-8.48%)
Feb 27, 2009 19.79 20.71 19.61 19.92 0 -0.40(-1.97%)
Feb 26, 2009 21.24 21.88 20.28 20.32 831,801 -0.63(-3.01%)
Feb 25, 2009 21.69 21.75 20.41 20.95 1,162,555 -1.01(-4.60%)
Feb 24, 2009 20.38 22.00 19.98 21.96 1,199,505 +1.82(+9.04%)
Feb 23, 2009 21.88 22.10 20.00 20.14 1,124,503 -1.47(-6.80%)
Feb 20, 2009 20.42 21.64 19.85 21.61 0 +0.49(+2.32%)
Feb 19, 2009 23.27 23.27 21.10 21.12 957,622 -1.77(-7.73%)
Feb 18, 2009 23.47 23.56 21.94 22.89 762,994 +0.03(+0.13%)
Feb 17, 2009 23.12 23.47 22.32 22.86 971,781 -1.08(-4.51%)
Feb 13, 2009 25.18 25.50 23.92 23.94 1,165,109 -1.37(-5.41%)
Feb 12, 2009 25.28 25.75 23.94 25.31 1,147,722 -0.57(-2.20%)
Feb 11, 2009 25.55 26.49 25.07 25.88 1,257,945 +0.95(+3.81%)
Feb 10, 2009 27.29 27.73 24.79 24.93 1,620,416 -2.69(-9.74%)
Feb 09, 2009 27.33 28.29 26.87 27.62 1,115,177 +0.27(+0.99%)
Feb 06, 2009 26.49 27.64 26.26 27.35 1,211,063 +1.15(+4.39%)
Feb 05, 2009 26.75 26.96 25.39 26.20 1,317,352 -0.70(-2.60%)
Feb 04, 2009 23.89 28.39 23.50 26.90 2,548,063 +4.00(+17.47%)
Feb 03, 2009 22.38 23.17 21.58 22.90 1,161,408 +0.75(+3.39%)
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.