Jones Lang Lasalle Inc (NY: JLL )

152.95 +1.36 (+0.90%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 91.95 92.03 90.77 91.14 371,258 -1.07(-1.16%)
Jun 27, 2013 90.01 92.59 89.94 92.21 467,098 +3.01(+3.37%)
Jun 26, 2013 88.53 90.00 88.38 89.20 263,655 +1.44(+1.64%)
Jun 25, 2013 87.32 88.13 86.92 87.76 222,782 +1.26(+1.46%)
Jun 24, 2013 85.90 88.22 84.20 86.50 360,174 -0.47(-0.54%)
Jun 21, 2013 88.16 88.16 85.90 86.97 366,733 -0.67(-0.76%)
Jun 20, 2013 89.51 89.78 87.20 87.64 456,132 -2.92(-3.22%)
Jun 19, 2013 91.09 91.52 89.58 90.56 510,031 -0.33(-0.36%)
Jun 18, 2013 89.08 91.56 88.86 90.89 335,424 +1.86(+2.09%)
Jun 17, 2013 89.17 89.69 88.50 89.03 252,057 +0.60(+0.68%)
Jun 14, 2013 89.56 90.67 88.24 88.43 149,732 -1.18(-1.32%)
Jun 13, 2013 87.14 89.83 87.14 89.61 374,980 +2.38(+2.73%)
Jun 12, 2013 89.84 89.84 87.08 87.23 197,485 -2.02(-2.26%)
Jun 11, 2013 89.39 90.40 88.72 89.25 233,784 -1.56(-1.72%)
Jun 10, 2013 91.21 91.72 90.01 90.81 279,751 -0.27(-0.30%)
Jun 07, 2013 91.42 91.46 89.97 91.08 248,415 +0.25(+0.28%)
Jun 06, 2013 88.15 90.83 88.00 90.83 325,958 +2.43(+2.75%)
Jun 05, 2013 90.20 90.51 88.16 88.40 213,253 -2.17(-2.40%)
Jun 04, 2013 90.80 91.28 89.90 90.57 362,267 -0.24(-0.26%)
Jun 03, 2013 91.88 91.91 89.83 90.81 407,222 -1.02(-1.11%)
May 31, 2013 91.42 92.65 91.42 91.83 271,023 -0.08(-0.09%)
May 30, 2013 91.78 92.62 91.23 91.91 273,060 +0.41(+0.45%)
May 29, 2013 92.24 92.49 90.71 91.50 580,312 -1.44(-1.55%)
May 28, 2013 93.81 94.28 91.73 92.94 325,051 +0.50(+0.54%)
May 24, 2013 93.51 93.51 92.16 92.44 256,939 -1.83(-1.94%)
May 23, 2013 93.35 94.44 92.42 94.27 273,715 -0.22(-0.23%)
May 22, 2013 97.00 97.24 94.11 94.49 447,153 -2.15(-2.22%)
May 21, 2013 97.00 97.00 96.20 96.64 479,680 +0.07(+0.07%)
May 20, 2013 96.90 97.37 96.28 96.57 340,366 -0.37(-0.38%)
May 17, 2013 96.57 97.20 96.46 96.94 407,781 +0.94(+0.98%)
May 16, 2013 97.00 97.36 95.48 96.00 403,788 -0.99(-1.02%)
May 15, 2013 96.64 97.16 95.99 96.99 435,660 -0.01(-0.01%)
May 13, 2013 97.70 97.70 96.34 97.00 347,134 -0.62(-0.64%)
May 10, 2013 98.34 98.34 97.62 97.62 264,217 -0.56(-0.57%)
May 09, 2013 99.16 99.41 97.96 98.18 338,440 -1.07(-1.08%)
May 08, 2013 99.58 99.82 97.90 99.25 533,193 -0.68(-0.68%)
May 07, 2013 100.42 101.16 99.45 99.93 414,618 +0.17(+0.17%)
May 06, 2013 98.80 100.31 98.39 99.76 339,976 +0.99(+1.00%)
May 03, 2013 98.99 99.11 98.08 98.77 249,256 +0.69(+0.70%)
May 02, 2013 97.45 98.77 96.61 98.08 259,824 +0.73(+0.75%)
May 01, 2013 98.07 101.46 96.99 97.35 467,105 -1.67(-1.69%)
Apr 30, 2013 97.49 99.02 97.10 99.02 325,926 +1.24(+1.27%)
Apr 29, 2013 96.79 97.78 96.24 97.78 295,725 +1.28(+1.33%)
Apr 26, 2013 96.57 97.03 95.58 96.50 266,015 -0.53(-0.55%)
Apr 25, 2013 94.50 97.08 93.84 97.03 311,322 +2.49(+2.63%)
Apr 24, 2013 94.60 94.93 93.86 94.54 189,742 +0.02(+0.02%)
Apr 23, 2013 93.91 94.87 93.49 94.52 184,504 +1.20(+1.29%)
Apr 22, 2013 92.87 94.17 91.84 93.32 211,068 +0.78(+0.84%)
Apr 19, 2013 91.40 92.66 90.89 92.54 189,979 +1.72(+1.89%)
Apr 18, 2013 91.64 91.66 90.23 90.82 339,353 -0.65(-0.71%)
Apr 17, 2013 93.38 93.52 91.09 91.47 486,884 -2.70(-2.87%)
Apr 16, 2013 95.37 95.42 93.90 94.17 449,617 -0.17(-0.18%)
Apr 15, 2013 98.97 98.97 94.31 94.34 315,490 -5.32(-5.34%)
Apr 12, 2013 99.48 99.94 98.72 99.66 218,054 -0.36(-0.36%)
Apr 11, 2013 99.97 100.47 99.56 100.02 157,219 +0.17(+0.17%)
Apr 10, 2013 99.01 100.91 98.87 99.85 284,850 +1.21(+1.23%)
Apr 09, 2013 98.24 99.27 97.69 98.64 241,453 +1.08(+1.11%)
Apr 08, 2013 94.57 97.68 94.20 97.56 242,378 +3.22(+3.41%)
Apr 05, 2013 93.93 94.59 92.96 94.34 347,584 -1.09(-1.14%)
Apr 04, 2013 95.58 95.60 94.52 95.43 374,215 -0.19(-0.20%)
Apr 03, 2013 97.67 97.94 95.08 95.62 224,632 -1.91(-1.96%)
Apr 02, 2013 98.20 98.87 97.16 97.53 212,636 -0.31(-0.32%)
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.