Jones Lang Lasalle Inc (NY: JLL )

249.35 USD +3.58 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 95.52 96.31 94.29 94.30 232,995 -1.35(-1.41%)
Jun 29, 2011 93.66 95.83 92.85 95.65 197,948 +2.56(+2.75%)
Jun 28, 2011 92.96 93.63 92.30 93.09 230,372 +0.63(+0.68%)
Jun 27, 2011 90.55 92.91 90.12 92.46 187,703 +1.59(+1.75%)
Jun 24, 2011 92.74 93.20 90.30 90.87 229,129 -1.63(-1.76%)
Jun 23, 2011 91.52 92.63 90.03 92.50 311,992 -0.43(-0.46%)
Jun 22, 2011 93.08 94.79 92.70 92.93 463,712 -0.64(-0.68%)
Jun 21, 2011 92.13 93.77 92.13 93.57 280,447 +1.99(+2.17%)
Jun 20, 2011 91.66 92.06 91.31 91.58 243,058 +1.58(+1.76%)
Jun 17, 2011 89.08 90.12 88.68 90.00 290,277 +1.75(+1.98%)
Jun 16, 2011 88.72 89.65 87.30 88.25 235,381 -0.26(-0.29%)
Jun 15, 2011 90.63 91.44 88.20 88.51 284,116 -3.03(-3.31%)
Jun 14, 2011 90.00 91.82 89.83 91.54 292,554 +2.55(+2.87%)
Jun 13, 2011 90.03 90.18 88.11 88.99 361,425 -0.65(-0.73%)
Jun 10, 2011 91.50 92.08 89.61 89.64 327,131 -2.49(-2.70%)
Jun 09, 2011 92.16 92.57 90.74 92.13 426,300 +0.38(+0.41%)
Jun 08, 2011 94.26 94.26 91.63 91.75 337,449 -3.11(-3.28%)
Jun 07, 2011 93.05 95.94 93.05 94.86 294,806 +1.88(+2.02%)
Jun 06, 2011 93.31 94.41 92.95 92.98 346,689 -0.66(-0.70%)
Jun 03, 2011 93.21 94.52 92.17 93.64 215,894 +1.65(+1.79%)
May 24, 2011 93.55 93.77 91.12 91.99 302,026 -1.20(-1.29%)
May 23, 2011 95.08 95.31 93.05 93.19 225,712 -3.69(-3.81%)
May 20, 2011 96.12 97.89 96.12 96.88 329,639 +0.29(+0.30%)
May 19, 2011 96.51 96.93 95.38 96.59 125,750 +0.44(+0.46%)
May 18, 2011 94.00 96.20 93.77 96.15 238,555 +2.24(+2.39%)
May 17, 2011 93.70 94.39 93.11 93.91 234,335 -0.40(-0.42%)
May 16, 2011 93.74 95.04 92.90 94.31 307,635 -0.19(-0.20%)
May 13, 2011 95.80 96.42 94.18 94.50 274,531 -1.60(-1.66%)
May 12, 2011 96.02 97.00 94.59 96.10 326,427 -0.50(-0.52%)
May 11, 2011 99.60 99.60 96.05 96.60 470,263 -2.95(-2.96%)
May 10, 2011 99.94 101.36 99.44 99.55 869,303 -0.25(-0.25%)
May 09, 2011 98.50 100.31 97.65 99.80 228,173 +1.11(+1.12%)
May 06, 2011 101.40 101.63 98.40 98.69 253,068 -0.94(-0.94%)
May 05, 2011 97.44 101.25 96.88 99.63 395,332 +0.91(+0.92%)
May 04, 2011 98.59 99.07 96.34 98.72 499,562 -0.07(-0.07%)
May 03, 2011 100.77 101.95 97.40 98.79 554,393 -2.53(-2.50%)
May 02, 2011 100.54 101.53 100.51 101.32 526,691 -1.06(-1.04%)
Apr 29, 2011 100.81 102.91 100.55 102.38 434,375 +1.57(+1.56%)
Apr 28, 2011 101.41 102.25 99.98 100.81 768,515 -0.84(-0.83%)
Apr 27, 2011 103.86 103.86 96.63 101.65 1,300,945 -5.35(-5.00%)
Apr 26, 2011 106.52 107.77 106.29 107.00 316,655 +0.66(+0.62%)
Apr 25, 2011 107.04 107.08 105.51 106.34 190,207 -1.38(-1.28%)
Apr 21, 2011 106.23 107.84 105.17 107.72 224,128 +2.28(+2.16%)
Apr 20, 2011 104.30 105.45 103.07 105.44 193,257 +3.10(+3.03%)
Apr 19, 2011 104.26 104.69 101.76 102.34 327,532 -1.57(-1.51%)
Apr 18, 2011 104.95 105.26 103.20 103.91 241,684 -2.63(-2.47%)
Apr 15, 2011 105.90 107.39 105.85 106.54 228,063 +0.66(+0.62%)
Apr 14, 2011 104.42 106.04 104.26 105.88 300,236 +0.52(+0.49%)
Apr 13, 2011 105.00 105.76 104.19 105.36 308,749 +1.11(+1.06%)
Apr 12, 2011 103.46 104.80 103.31 104.25 339,471 +1.49(+1.45%)
Apr 11, 2011 103.13 103.88 102.23 102.76 119,355 -0.40(-0.39%)
Apr 08, 2011 104.25 104.95 102.53 103.16 141,647 -0.26(-0.25%)
Apr 07, 2011 104.33 104.94 102.99 103.42 218,590 -1.16(-1.11%)
Apr 06, 2011 105.19 105.40 103.50 104.58 114,696 -0.12(-0.11%)
Apr 05, 2011 103.61 105.12 103.61 104.70 181,043 +0.55(+0.53%)
Apr 04, 2011 103.77 104.63 103.39 104.15 182,850 +0.31(+0.30%)
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.