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 (%)
Dec 30, 2005 48.68 48.68 47.83 48.06 129,270 -0.76(-1.56%)
Dec 29, 2005 49.35 49.84 48.78 48.83 160,802 -0.53(-1.06%)
Dec 28, 2005 49.35 49.63 49.21 49.35 117,118 +0.06(+0.12%)
Dec 27, 2005 49.39 49.54 49.16 49.30 164,363 +0.03(+0.06%)
Dec 23, 2005 49.13 49.35 48.88 49.27 67,777 +0.21(+0.43%)
Dec 22, 2005 48.19 49.16 48.18 49.06 133,984 +0.95(+1.96%)
Dec 21, 2005 47.92 48.52 47.82 48.11 95,328 +0.00(+0.00%)
Dec 20, 2005 48.78 48.80 47.68 48.11 170,230 +0.19(+0.40%)
Dec 19, 2005 50.00 50.00 47.91 47.92 196,629 -2.18(-4.34%)
Dec 16, 2005 49.24 50.45 49.24 50.10 345,803 +0.98(+2.00%)
Dec 15, 2005 49.26 49.43 48.05 49.11 181,334 +0.20(+0.41%)
Dec 14, 2005 49.26 49.84 48.85 48.91 94,071 -0.37(-0.76%)
Dec 13, 2005 49.07 49.53 48.42 49.29 160,802 +0.39(+0.80%)
Dec 12, 2005 49.02 49.33 48.02 48.89 315,004 -0.03(-0.06%)
Dec 09, 2005 48.06 49.01 47.69 48.92 174,839 +0.79(+1.65%)
Dec 08, 2005 47.84 48.80 47.68 48.13 246,074 +0.29(+0.60%)
Dec 07, 2005 47.44 48.27 47.00 47.84 218,523 +0.59(+1.25%)
Dec 06, 2005 47.71 48.00 47.17 47.25 182,486 -0.46(-0.96%)
Dec 05, 2005 48.64 48.66 47.03 47.71 285,253 -1.06(-2.17%)
Dec 02, 2005 48.92 48.97 48.30 48.77 217,894 -0.15(-0.31%)
Dec 01, 2005 47.73 48.97 47.73 48.92 407,190 +1.21(+2.54%)
Nov 30, 2005 48.37 48.40 47.55 47.71 306,624 +0.01(+0.02%)
Nov 29, 2005 47.61 47.92 46.98 47.70 150,221 +0.11(+0.22%)
Nov 28, 2005 49.72 49.72 47.44 47.60 195,895 -2.22(-4.46%)
Nov 25, 2005 49.26 49.89 49.05 49.82 50,597 +0.09(+0.17%)
Nov 23, 2005 49.64 50.12 49.49 49.73 65,054 +0.01(+0.02%)
Nov 22, 2005 48.78 49.76 48.73 49.72 152,526 +0.58(+1.18%)
Nov 21, 2005 48.30 49.16 47.83 49.14 68,511 +0.76(+1.58%)
Nov 18, 2005 48.68 48.68 47.68 48.38 76,891 -0.09(-0.18%)
Nov 17, 2005 46.73 48.47 46.73 48.46 161,325 +1.81(+3.89%)
Nov 16, 2005 46.65 46.82 46.27 46.65 90,300 +0.07(+0.14%)
Nov 15, 2005 46.99 47.31 45.72 46.58 186,048 -0.45(-0.95%)
Nov 14, 2005 47.59 47.59 46.72 47.03 155,040 -0.45(-0.95%)
Nov 11, 2005 46.97 47.58 46.92 47.48 87,576 +0.47(+1.00%)
Nov 10, 2005 46.71 47.08 46.30 47.01 242,093 +0.31(+0.65%)
Nov 09, 2005 46.95 47.35 46.35 46.71 234,446 -0.24(-0.51%)
Nov 08, 2005 47.76 47.76 46.58 46.95 213,285 -1.05(-2.19%)
Nov 07, 2005 47.78 48.21 47.62 48.00 184,477 +0.23(+0.48%)
Nov 04, 2005 48.41 48.41 47.18 47.77 194,533 -0.88(-1.81%)
Nov 03, 2005 49.26 49.63 48.15 48.65 163,316 -0.82(-1.66%)
Nov 02, 2005 47.16 49.64 47.16 49.47 216,218 +1.74(+3.64%)
Nov 01, 2005 47.49 48.01 46.72 47.73 154,831 -0.27(-0.56%)
Oct 31, 2005 47.13 48.64 47.13 48.00 223,761 +0.87(+1.84%)
Oct 28, 2005 44.88 47.52 44.88 47.13 263,568 +2.35(+5.24%)
Oct 27, 2005 45.64 45.64 44.53 44.78 219,047 -0.86(-1.88%)
Oct 26, 2005 46.06 47.63 44.85 45.64 348,945 +0.30(+0.65%)
Oct 25, 2005 46.77 46.77 44.73 45.34 198,619 -1.67(-3.55%)
Oct 24, 2005 44.53 47.30 44.53 47.01 221,770 +2.63(+5.91%)
Oct 21, 2005 43.91 44.45 43.83 44.39 223,761 +0.49(+1.11%)
Oct 20, 2005 44.29 44.32 43.24 43.90 225,961 -0.45(-1.01%)
Oct 19, 2005 42.96 44.53 42.58 44.35 268,073 +1.35(+3.13%)
Oct 18, 2005 43.62 43.77 42.73 43.00 195,895 -0.67(-1.53%)
Oct 17, 2005 43.82 43.83 42.63 43.67 127,803 -0.24(-0.54%)
Oct 14, 2005 43.33 44.14 43.15 43.91 256,759 +0.68(+1.57%)
Oct 13, 2005 43.29 43.53 42.30 43.23 234,446 -0.14(-0.33%)
Oct 12, 2005 43.62 44.11 42.57 43.38 160,802 -0.30(-0.68%)
Oct 11, 2005 44.90 45.32 43.57 43.67 157,240 -1.04(-2.33%)
Oct 10, 2005 46.20 46.20 44.68 44.71 109,366 -0.58(-1.29%)
Oct 07, 2005 44.75 45.62 44.49 45.30 139,326 +0.48(+1.06%)
Oct 06, 2005 45.53 45.82 44.02 44.82 202,914 -0.72(-1.57%)
Oct 05, 2005 45.87 46.96 45.39 45.53 346,641 -0.19(-0.42%)
Oct 04, 2005 45.34 46.38 45.16 45.72 181,648 +1.29(+2.90%)
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.