Jones Lang Lasalle Inc (NY: JLL )

161.01 -0.75 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 109.92 112.25 104.50 104.80 1,156,204 -5.13(-4.66%)
Jul 30, 2007 108.07 111.64 105.96 109.92 1,091,464 +2.93(+2.74%)
Jul 27, 2007 106.81 109.68 106.22 106.99 490,263 -0.58(-0.54%)
Jul 26, 2007 110.49 110.49 104.73 107.57 868,331 -2.94(-2.66%)
Jul 25, 2007 116.46 118.27 104.21 110.51 1,168,558 +1.69(+1.55%)
Jul 24, 2007 111.16 111.16 107.55 108.82 354,393 -3.47(-3.09%)
Jul 23, 2007 114.59 114.81 110.98 112.29 189,819 -0.76(-0.68%)
Jul 20, 2007 116.85 116.85 111.46 113.05 364,869 -3.81(-3.26%)
Jul 19, 2007 114.93 117.29 114.93 116.86 261,159 +2.03(+1.77%)
Jul 18, 2007 113.60 114.90 112.88 114.83 348,212 -0.40(-0.35%)
Jul 17, 2007 115.25 116.22 113.28 115.23 174,630 +0.58(+0.51%)
Jul 16, 2007 117.41 119.31 114.19 114.65 455,798 -2.93(-2.49%)
Jul 13, 2007 114.00 117.80 113.99 117.58 256,864 +2.77(+2.41%)
Jul 12, 2007 114.54 115.29 113.34 114.81 251,940 +1.28(+1.13%)
Jul 11, 2007 111.69 113.68 111.53 113.53 480,206 +2.13(+1.91%)
Jul 10, 2007 112.37 113.60 110.89 111.40 543,794 -2.87(-2.51%)
Jul 09, 2007 113.83 115.12 113.24 114.27 553,431 -0.52(-0.45%)
Jul 06, 2007 112.64 114.98 112.45 114.79 502,729 +1.70(+1.50%)
Jul 05, 2007 110.03 113.60 109.57 113.09 370,840 +2.83(+2.56%)
Jul 03, 2007 112.23 112.67 109.97 110.27 92,919 -1.14(-1.02%)
Jul 02, 2007 108.11 111.40 108.11 111.40 283,682 +3.05(+2.82%)
Jun 29, 2007 108.68 109.76 107.88 108.35 315,528 +0.14(+0.13%)
Jun 28, 2007 107.81 109.08 106.67 108.20 263,045 +0.65(+0.60%)
Jun 27, 2007 103.73 107.55 102.81 107.55 439,037 +3.83(+3.69%)
Jun 26, 2007 105.16 105.83 103.18 103.73 371,154 -1.86(-1.76%)
Jun 25, 2007 108.63 108.63 105.25 105.59 368,954 -2.03(-1.89%)
Jun 22, 2007 108.80 109.57 107.19 107.62 265,454 -1.05(-0.97%)
Jun 21, 2007 108.82 108.82 107.31 108.67 234,341 -0.39(-0.36%)
Jun 20, 2007 109.78 109.92 108.65 109.06 480,311 -0.66(-0.60%)
Jun 19, 2007 108.68 109.91 108.34 109.72 264,930 +0.99(+0.91%)
Jun 18, 2007 110.31 111.50 108.36 108.73 292,167 -1.56(-1.41%)
Jun 15, 2007 109.62 111.12 109.37 110.28 367,592 +2.19(+2.02%)
Jun 14, 2007 108.56 109.04 107.63 108.10 247,541 +0.23(+0.21%)
Jun 13, 2007 106.38 107.89 104.78 107.87 561,393 +2.44(+2.32%)
Jun 12, 2007 109.78 110.21 105.33 105.42 459,988 -3.87(-3.54%)
Jun 11, 2007 108.82 109.62 107.73 109.29 229,627 -0.16(-0.15%)
Jun 08, 2007 106.95 109.62 105.97 109.45 245,864 +3.45(+3.26%)
Jun 07, 2007 109.98 110.27 105.50 106.00 324,642 -4.22(-3.83%)
Jun 06, 2007 112.18 112.34 109.49 110.22 255,502 -2.20(-1.96%)
Jun 05, 2007 113.21 114.07 112.13 112.42 343,812 -1.74(-1.52%)
Jun 04, 2007 112.11 114.19 111.65 114.16 254,874 +2.30(+2.06%)
Jun 01, 2007 112.45 113.61 110.50 111.86 252,359 +0.46(+0.41%)
May 31, 2007 113.49 113.49 110.17 111.40 279,596 -0.29(-0.26%)
May 30, 2007 110.56 112.40 109.78 111.69 292,167 +1.13(+1.02%)
May 29, 2007 109.68 111.70 109.33 110.56 265,035 +2.24(+2.07%)
May 25, 2007 109.14 110.25 107.81 108.32 252,150 -0.73(-0.67%)
May 24, 2007 110.82 112.43 108.60 109.04 418,085 -1.78(-1.61%)
May 23, 2007 112.01 112.93 110.73 110.83 346,431 -0.70(-0.62%)
May 22, 2007 111.83 113.31 111.07 111.53 185,734 -0.30(-0.27%)
May 21, 2007 111.11 112.90 111.11 111.83 294,367 +1.38(+1.24%)
May 18, 2007 111.07 111.19 109.46 110.45 196,524 +0.34(+0.31%)
May 17, 2007 110.48 110.66 109.09 110.11 153,573 -0.61(-0.55%)
May 16, 2007 111.59 112.34 109.04 110.72 186,677 -0.49(-0.44%)
May 15, 2007 111.37 112.56 111.09 111.21 271,320 -0.14(-0.13%)
May 14, 2007 113.08 114.37 111.11 111.35 300,553 -0.42(-0.38%)
May 11, 2007 111.22 112.78 110.97 111.77 216,113 +0.13(+0.12%)
May 10, 2007 111.86 112.80 111.12 111.64 477,797 -0.22(-0.20%)
May 09, 2007 110.10 111.87 109.80 111.86 421,123 +1.76(+1.60%)
May 08, 2007 108.25 111.74 107.90 110.10 461,664 +1.64(+1.51%)
May 07, 2007 110.15 111.39 108.16 108.46 454,122 -1.69(-1.53%)
May 04, 2007 110.64 111.95 110.09 110.15 517,290 -0.49(-0.44%)
May 03, 2007 114.22 114.23 110.50 110.64 1,062,173 -4.01(-3.50%)
May 02, 2007 112.52 118.28 112.52 114.65 1,707,226 +12.91(+12.69%)
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.