Jones Lang Lasalle Inc (NY: JLL )

249.84 USD -4.84 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.39 35.30 33.88 35.05 904,146 +0.92(+2.70%)
May 28, 2009 34.43 35.43 33.03 34.13 1,044,900 -0.18(-0.52%)
May 27, 2009 35.90 36.50 34.28 34.31 1,098,672 -1.44(-4.03%)
May 26, 2009 34.08 35.94 33.28 35.75 1,210,715 +1.47(+4.29%)
May 22, 2009 35.31 36.00 34.10 34.28 1,029,036 -1.06(-3.00%)
May 21, 2009 34.91 35.96 34.13 35.34 955,958 -0.11(-0.31%)
May 20, 2009 37.68 39.04 35.29 35.45 1,238,977 -1.92(-5.14%)
May 19, 2009 36.23 38.17 35.41 37.37 1,472,022 +0.91(+2.50%)
May 18, 2009 33.77 36.60 33.77 36.46 1,769,523 +3.22(+9.69%)
May 15, 2009 33.74 34.81 32.78 33.24 1,181,747 -0.61(-1.80%)
May 14, 2009 31.94 34.62 31.59 33.85 1,297,472 +1.99(+6.25%)
May 13, 2009 33.02 33.65 31.51 31.86 1,048,655 -2.74(-7.92%)
May 12, 2009 35.67 36.39 32.98 34.60 1,106,760 -1.00(-2.81%)
May 11, 2009 36.39 37.01 35.00 35.60 1,244,807 -2.16(-5.72%)
May 08, 2009 37.27 37.76 34.66 37.76 1,597,829 +0.89(+2.41%)
May 07, 2009 39.49 40.00 36.36 36.87 1,670,857 -2.33(-5.94%)
May 06, 2009 36.30 39.31 36.22 39.20 1,632,941 +3.39(+9.47%)
May 05, 2009 34.42 36.20 34.40 35.81 958,868 +0.61(+1.73%)
May 04, 2009 33.79 35.48 33.78 35.20 1,417,221 +3.98(+12.75%)
May 01, 2009 32.23 32.34 30.90 31.22 1,037,629 -1.05(-3.25%)
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%)
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.