Jones Lang Lasalle Inc (NY: JLL )

166.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 64.11 64.65 63.60 64.24 506,212 -0.14(-0.22%)
Jul 30, 2012 65.26 65.48 63.95 64.39 393,010 -0.89(-1.36%)
Jul 27, 2012 64.19 65.82 63.71 65.27 549,371 +1.67(+2.62%)
Jul 26, 2012 64.06 64.43 63.15 63.61 309,317 +0.93(+1.49%)
Jul 25, 2012 63.03 63.57 61.81 62.67 382,442 -0.14(-0.23%)
Jul 24, 2012 65.07 65.07 62.09 62.82 650,279 -2.19(-3.36%)
Jul 23, 2012 65.84 65.86 63.77 65.00 500,738 -2.55(-3.78%)
Jul 20, 2012 69.23 69.23 67.49 67.56 208,286 -2.23(-3.20%)
Jul 19, 2012 68.10 70.18 67.91 69.79 252,680 +1.60(+2.34%)
Jul 18, 2012 67.66 68.40 67.55 68.19 577,439 +0.22(+0.33%)
Jul 17, 2012 67.36 68.00 66.07 67.97 199,126 +0.89(+1.32%)
Jul 16, 2012 67.53 67.61 66.46 67.09 172,390 -0.84(-1.23%)
Jul 13, 2012 66.60 67.92 66.55 67.92 544,562 +1.40(+2.10%)
Jul 12, 2012 65.83 66.87 64.91 66.53 265,080 -0.04(-0.06%)
Jul 11, 2012 66.93 67.78 66.28 66.57 222,005 -0.41(-0.62%)
Jul 10, 2012 67.58 68.74 66.60 66.98 770,715 +0.18(+0.27%)
Jul 09, 2012 66.55 66.88 65.51 66.80 330,421 +0.15(+0.23%)
Jul 06, 2012 67.27 67.29 66.34 66.64 242,024 -1.67(-2.44%)
Jul 05, 2012 68.70 69.16 67.69 68.31 236,195 -0.68(-0.99%)
Jul 03, 2012 67.36 69.65 67.33 68.99 177,583 +1.73(+2.58%)
Jul 02, 2012 67.79 68.36 66.39 67.26 246,925 -0.53(-0.78%)
Jun 29, 2012 67.50 68.67 67.24 67.79 437,221 +1.88(+2.85%)
Jun 28, 2012 64.89 65.95 63.55 65.91 334,468 +0.38(+0.57%)
Jun 27, 2012 65.42 65.71 64.69 65.53 502,345 +0.38(+0.58%)
Jun 26, 2012 65.06 65.47 64.53 65.16 485,015 +0.17(+0.27%)
Jun 25, 2012 65.93 65.95 64.47 64.99 253,531 -2.27(-3.38%)
Jun 22, 2012 67.63 68.07 66.53 67.26 761,381 -0.05(-0.07%)
Jun 21, 2012 70.65 71.00 67.10 67.31 374,877 -3.45(-4.87%)
Jun 20, 2012 70.30 71.23 69.43 70.76 285,126 +0.24(+0.34%)
Jun 19, 2012 69.24 70.83 69.00 70.52 403,539 +1.68(+2.43%)
Jun 18, 2012 67.61 68.94 67.09 68.84 211,074 +0.77(+1.13%)
Jun 15, 2012 67.30 68.18 66.76 68.07 550,621 +1.19(+1.79%)
Jun 14, 2012 66.28 67.42 66.13 66.87 466,711 +0.90(+1.36%)
Jun 13, 2012 67.59 67.98 65.68 65.98 285,697 -1.90(-2.80%)
Jun 12, 2012 66.54 67.94 66.17 67.88 273,475 +1.82(+2.76%)
Jun 11, 2012 68.89 68.89 66.00 66.05 191,068 -1.98(-2.92%)
Jun 08, 2012 67.38 68.05 66.52 68.04 210,804 +0.43(+0.64%)
Jun 07, 2012 68.24 68.95 67.04 67.61 250,522 -0.06(-0.09%)
Jun 06, 2012 66.31 68.10 66.24 67.66 351,968 +2.13(+3.25%)
Jun 05, 2012 63.92 65.60 63.37 65.53 553,007 +1.42(+2.21%)
Jun 04, 2012 66.78 67.21 63.72 64.12 521,994 -2.23(-3.37%)
Jun 01, 2012 67.97 68.28 66.31 66.35 398,451 -3.49(-4.99%)
May 31, 2012 69.22 70.48 68.50 69.84 356,770 +0.35(+0.50%)
May 30, 2012 70.44 70.56 68.68 69.49 320,343 -2.02(-2.83%)
May 29, 2012 70.45 71.70 69.89 71.52 221,097 +1.93(+2.77%)
May 25, 2012 69.23 70.30 69.22 69.59 211,293 +0.06(+0.08%)
May 24, 2012 69.85 70.02 68.73 69.53 367,081 -0.22(-0.32%)
May 23, 2012 68.15 70.01 67.30 69.75 276,536 +0.69(+1.00%)
May 22, 2012 68.68 70.03 68.61 69.06 224,861 +0.64(+0.93%)
May 21, 2012 67.69 68.82 66.85 68.42 498,193 +0.86(+1.27%)
May 18, 2012 67.76 68.92 67.21 67.57 409,463 +0.19(+0.29%)
May 17, 2012 69.72 69.72 67.37 67.37 393,609 -2.46(-3.52%)
May 16, 2012 72.54 72.97 69.72 69.83 652,324 -2.46(-3.40%)
May 15, 2012 72.26 72.88 71.68 72.29 439,155 -0.10(-0.13%)
May 14, 2012 73.79 74.44 72.13 72.38 329,543 -2.64(-3.52%)
May 11, 2012 73.48 75.49 72.68 75.02 234,481 +0.71(+0.96%)
May 10, 2012 75.28 75.53 73.51 74.31 347,938 -0.23(-0.31%)
May 09, 2012 74.35 75.23 72.83 74.54 282,891 -0.73(-0.97%)
May 08, 2012 74.98 75.43 73.70 75.27 343,038 -0.61(-0.80%)
May 07, 2012 76.41 76.93 75.60 75.88 477,963 -1.02(-1.32%)
May 04, 2012 79.47 79.47 76.76 76.90 527,492 -3.01(-3.76%)
May 03, 2012 81.81 82.04 79.78 79.90 399,041 -1.85(-2.27%)
May 02, 2012 79.62 84.01 76.87 81.76 930,147 +4.29(+5.54%)
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.