Jones Lang Lasalle Inc (NY: JLL )

186.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 81.21 81.49 78.81 78.88 654,107 -2.40(-2.95%)
Apr 29, 2010 81.35 82.13 80.33 81.28 737,487 +0.77(+0.96%)
Apr 28, 2010 80.02 84.49 79.53 80.51 1,096,271 +1.47(+1.86%)
Apr 27, 2010 80.47 81.99 78.88 79.04 622,191 -2.46(-3.02%)
Apr 26, 2010 81.25 82.62 81.15 81.50 381,625 -0.16(-0.20%)
Apr 23, 2010 79.98 82.10 79.40 81.66 480,724 +1.90(+2.38%)
Apr 22, 2010 77.79 80.00 77.63 79.76 362,493 +1.02(+1.30%)
Apr 21, 2010 76.57 79.09 76.56 78.74 747 +1.91(+2.49%)
Apr 20, 2010 76.20 77.24 75.62 76.83 210 +1.08(+1.43%)
Apr 19, 2010 75.13 76.61 73.94 75.75 292,609 +0.06(+0.08%)
Apr 16, 2010 77.59 78.40 75.47 75.69 401,456 -2.61(-3.33%)
Apr 15, 2010 77.69 79.05 77.48 78.30 517,651 +0.17(+0.22%)
Apr 14, 2010 78.28 78.87 77.94 78.13 514,083 +0.31(+0.40%)
Apr 13, 2010 76.33 77.92 76.28 77.82 632,856 +1.45(+1.90%)
Apr 12, 2010 77.56 77.56 76.19 76.37 413,009 -1.06(-1.37%)
Apr 09, 2010 73.96 77.46 73.90 77.43 598,490 +3.37(+4.55%)
Apr 08, 2010 72.28 74.32 71.67 74.06 458,287 +1.45(+2.00%)
Apr 07, 2010 74.58 74.72 72.12 72.61 474,064 -2.30(-3.07%)
Apr 06, 2010 74.45 75.08 74.11 74.91 330,109 -0.35(-0.47%)
Apr 05, 2010 74.71 75.31 74.54 75.26 269,957 +0.83(+1.12%)
Apr 01, 2010 73.56 74.43 74.43 74.43 383,700 +1.54(+2.11%)
Mar 31, 2010 73.32 74.08 72.78 72.89 260,000 -0.54(-0.74%)
Mar 30, 2010 74.43 74.59 73.33 73.43 328,373 -0.67(-0.90%)
Mar 29, 2010 72.18 74.58 72.18 74.10 617,126 +2.43(+3.39%)
Mar 26, 2010 70.01 72.11 69.69 71.67 808,587 +1.90(+2.72%)
Mar 25, 2010 69.96 70.72 69.38 69.77 330,705 +0.53(+0.77%)
Mar 24, 2010 69.88 70.27 69.17 69.24 325,550 -1.12(-1.59%)
Mar 23, 2010 69.45 70.68 69.01 70.36 274,387 +0.85(+1.22%)
Mar 22, 2010 68.90 70.04 68.47 69.51 339,132 -0.07(-0.10%)
Mar 19, 2010 70.19 70.32 69.14 69.58 350,965 -0.50(-0.71%)
Mar 18, 2010 70.61 70.74 69.67 70.08 299,987 -0.31(-0.44%)
Mar 17, 2010 68.87 70.95 68.85 70.39 302,010 +1.57(+2.28%)
Mar 16, 2010 66.49 68.98 65.63 68.82 319,132 +2.42(+3.64%)
Mar 15, 2010 66.23 66.55 66.16 66.40 273,812 -1.42(-2.09%)
Mar 12, 2010 67.10 68.09 66.92 67.82 276,911 +1.11(+1.66%)
Mar 11, 2010 66.37 67.00 66.04 66.71 194,971 -0.09(-0.13%)
Mar 10, 2010 66.84 67.10 65.93 66.80 338,908 -0.26(-0.39%)
Mar 09, 2010 67.07 67.81 66.61 67.06 392,306 -0.38(-0.56%)
Mar 08, 2010 66.75 67.63 66.22 67.44 292,102 +0.52(+0.78%)
Mar 05, 2010 67.06 67.06 66.33 66.92 473,504 +0.24(+0.36%)
Mar 04, 2010 66.37 67.00 65.89 66.68 294,573 +0.37(+0.56%)
Mar 03, 2010 65.63 66.92 65.04 66.31 320,931 +0.72(+1.10%)
Mar 02, 2010 65.05 65.76 64.80 65.59 211,581 +0.64(+0.99%)
Mar 01, 2010 64.11 65.77 63.93 64.95 349,016 +1.26(+1.98%)
Feb 26, 2010 63.42 63.92 62.67 63.69 270,431 +0.15(+0.24%)
Feb 25, 2010 62.56 63.66 62.09 63.54 435,950 -0.18(-0.28%)
Feb 24, 2010 63.52 64.13 63.11 63.72 543,793 +0.30(+0.47%)
Feb 23, 2010 64.32 64.84 63.16 63.42 422,618 -1.22(-1.89%)
Feb 22, 2010 64.69 64.92 64.12 64.64 384,969 +0.13(+0.20%)
Feb 19, 2010 64.53 64.84 64.10 64.51 680,907 -0.25(-0.39%)
Feb 18, 2010 64.07 64.99 63.88 64.76 472,667 +0.69(+1.08%)
Feb 17, 2010 64.00 64.23 63.56 64.07 417,939 +0.15(+0.23%)
Feb 16, 2010 62.65 64.00 62.64 63.92 342,608 +1.61(+2.58%)
Feb 12, 2010 60.92 62.31 62.31 62.31 626,400 +0.39(+0.63%)
Feb 11, 2010 59.94 61.98 59.65 61.92 328,816 +1.76(+2.93%)
Feb 10, 2010 59.98 61.37 58.95 60.16 322,137 -0.10(-0.17%)
Feb 09, 2010 60.33 60.67 58.80 60.26 465,762 +0.96(+1.62%)
Feb 08, 2010 59.98 61.16 59.10 59.30 472,307 -0.69(-1.15%)
Feb 05, 2010 59.43 60.61 58.17 59.99 651,909 +0.82(+1.39%)
Feb 04, 2010 61.16 61.41 59.07 59.17 815,635 -2.83(-4.56%)
Feb 03, 2010 58.56 62.36 58.56 62.00 1,775,152 +4.01(+6.91%)
Feb 02, 2010 58.36 58.75 57.66 57.99 1,218,439 -0.27(-0.46%)
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.