Jones Lang Lasalle Inc (NY: JLL )

242.87 USD +5.39 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 70.07 71.28 69.80 70.37 421,184 +1.95(+2.85%)
Jun 28, 2012 67.36 68.46 65.97 68.42 322,200 +0.39(+0.57%)
Jun 27, 2012 67.91 68.21 67.15 68.03 483,920 +0.39(+0.58%)
Jun 26, 2012 67.54 67.96 66.99 67.64 467,225 +0.18(+0.27%)
Jun 25, 2012 68.44 68.46 66.92 67.46 244,232 -2.36(-3.38%)
Jun 22, 2012 70.21 70.66 69.06 69.82 733,454 -0.05(-0.07%)
Jun 21, 2012 73.34 73.70 69.65 69.87 361,127 -3.58(-4.87%)
Jun 20, 2012 72.98 73.94 72.07 73.45 274,668 +0.25(+0.34%)
Jun 19, 2012 71.88 73.53 71.63 73.20 388,738 +1.74(+2.43%)
Jun 18, 2012 70.18 71.56 69.64 71.46 203,332 +0.80(+1.13%)
Jun 15, 2012 69.86 70.78 69.30 70.66 530,425 +1.24(+1.79%)
Jun 14, 2012 68.80 69.99 68.65 69.42 449,593 +0.93(+1.36%)
Jun 13, 2012 70.16 70.57 68.18 68.49 275,218 -1.97(-2.80%)
Jun 12, 2012 69.07 70.53 68.69 70.46 263,444 +1.89(+2.76%)
Jun 11, 2012 71.51 71.52 68.51 68.57 184,060 -2.06(-2.92%)
Jun 08, 2012 69.95 70.64 69.05 70.63 203,072 +0.45(+0.64%)
Jun 07, 2012 70.84 71.58 69.59 70.18 241,333 -0.06(-0.09%)
Jun 06, 2012 68.83 70.69 68.76 70.24 339,058 +2.21(+3.25%)
Jun 05, 2012 66.35 68.10 65.78 68.03 532,723 +1.47(+2.21%)
Jun 04, 2012 69.32 69.77 66.15 66.56 502,848 -2.32(-3.37%)
Jun 01, 2012 70.56 70.88 68.84 68.88 383,836 -3.62(-4.99%)
May 31, 2012 71.86 73.16 71.11 72.50 343,684 +0.36(+0.50%)
May 30, 2012 73.12 73.25 71.29 72.14 308,593 -2.10(-2.83%)
May 29, 2012 73.13 74.43 72.56 74.24 212,988 +2.00(+2.77%)
May 25, 2012 71.87 72.98 71.86 72.24 203,543 +0.06(+0.08%)
May 24, 2012 72.51 72.69 71.35 72.18 353,617 -0.23(-0.32%)
May 23, 2012 70.74 72.68 69.86 72.41 266,393 +0.72(+1.00%)
May 22, 2012 71.30 72.70 71.22 71.69 216,614 +0.66(+0.93%)
May 21, 2012 70.27 71.44 69.40 71.03 479,920 +0.89(+1.27%)
May 18, 2012 70.34 71.54 69.77 70.14 394,444 +0.20(+0.29%)
May 17, 2012 72.37 72.37 69.94 69.94 379,172 -2.55(-3.52%)
May 16, 2012 75.30 75.75 72.37 72.49 628,397 -2.55(-3.40%)
May 15, 2012 75.01 75.65 74.40 75.04 423,047 -0.10(-0.13%)
May 14, 2012 76.60 77.27 74.88 75.14 317,456 -2.74(-3.52%)
May 11, 2012 76.28 78.36 75.45 77.88 225,881 +0.54(+0.70%)
May 10, 2012 78.35 78.61 76.51 77.34 334,309 -0.24(-0.31%)
May 09, 2012 77.38 78.30 75.80 77.58 271,810 -0.76(-0.97%)
May 08, 2012 78.04 78.51 76.70 78.34 329,601 -0.63(-0.80%)
May 07, 2012 79.52 80.07 78.68 78.97 459,241 -1.06(-1.32%)
May 04, 2012 82.71 82.71 79.89 80.03 506,830 -3.13(-3.76%)
May 03, 2012 85.15 85.38 83.03 83.16 383,411 -1.93(-2.27%)
May 02, 2012 82.87 87.44 80.00 85.09 893,713 +4.47(+5.54%)
May 01, 2012 80.00 81.90 79.25 80.62 541,661 +0.68(+0.85%)
Apr 30, 2012 81.14 81.54 79.68 79.94 242,353 -1.31(-1.61%)
Apr 27, 2012 81.58 81.67 80.73 81.25 497,511 -0.25(-0.31%)
Apr 26, 2012 80.61 81.75 80.15 81.50 290,492 +0.73(+0.90%)
Apr 25, 2012 81.12 81.45 79.79 80.77 272,930 +1.10(+1.38%)
Apr 24, 2012 79.14 80.20 78.48 79.67 161,471 +0.74(+0.94%)
Apr 23, 2012 78.87 79.10 77.65 78.93 195,923 -1.28(-1.60%)
Apr 20, 2012 79.83 80.80 79.54 80.21 193,422 +0.93(+1.17%)
Apr 19, 2012 79.88 81.43 78.89 79.28 227,394 -0.53(-0.66%)
Apr 18, 2012 80.36 80.62 79.37 79.81 224,390 -1.17(-1.44%)
Apr 17, 2012 79.49 81.81 79.49 80.98 220,433 +2.33(+2.96%)
Apr 16, 2012 80.44 80.80 78.47 78.65 354,045 -1.21(-1.52%)
Apr 13, 2012 81.32 81.57 79.79 79.86 221,999 -1.71(-2.10%)
Apr 12, 2012 79.33 81.68 79.33 81.57 243,794 +2.40(+3.03%)
Apr 11, 2012 78.92 79.58 78.19 79.17 174,299 +1.37(+1.76%)
Apr 10, 2012 79.78 80.20 77.68 77.80 394,708 -1.98(-2.48%)
Apr 09, 2012 80.11 80.29 79.55 79.78 337,940 -1.90(-2.33%)
Apr 05, 2012 81.66 82.10 81.48 81.68 315,751 -0.35(-0.43%)
Apr 04, 2012 82.16 82.40 81.65 82.03 377,288 -1.14(-1.37%)
Apr 03, 2012 83.46 84.05 82.52 83.17 280,125 -0.57(-0.68%)
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.