Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 77.32 77.46 74.65 75.90 591,458 -0.83(-1.08%)
May 30, 2006 82.09 82.09 76.67 76.73 381,944 -3.46(-4.31%)
May 26, 2006 81.90 82.09 79.75 80.19 217,371 -1.13(-1.39%)
May 25, 2006 79.23 81.61 79.23 81.31 305,262 +3.70(+4.77%)
May 24, 2006 82.09 82.18 75.90 77.61 582,659 -4.49(-5.47%)
May 23, 2006 77.99 82.81 77.99 82.09 701,558 +4.77(+6.17%)
May 22, 2006 79.98 79.98 76.62 77.32 369,373 -2.85(-3.56%)
May 19, 2006 79.99 80.70 77.89 80.18 594,810 +0.19(+0.24%)
May 18, 2006 80.34 81.47 79.98 79.98 410,019 -0.35(-0.44%)
May 17, 2006 82.45 82.52 78.73 80.34 378,906 -2.10(-2.55%)
May 16, 2006 81.67 82.73 80.57 82.44 481,568 +0.77(+0.95%)
May 15, 2006 82.09 82.24 81.45 81.67 630,533 -0.43(-0.52%)
May 12, 2006 82.04 82.71 80.38 82.09 452,026 -0.18(-0.22%)
May 11, 2006 84.62 85.15 82.08 82.28 248,379 -2.63(-3.10%)
May 10, 2006 84.82 85.20 83.14 84.91 224,808 +0.05(+0.06%)
May 09, 2006 84.96 85.43 84.54 84.86 197,990 +0.03(+0.03%)
May 08, 2006 86.87 86.95 84.48 84.83 303,481 -1.75(-2.02%)
May 05, 2006 85.05 87.74 85.00 86.58 634,828 +1.77(+2.08%)
May 04, 2006 85.44 87.01 83.74 84.82 473,187 +0.33(+0.40%)
May 03, 2006 83.29 85.72 83.00 84.48 487,958 +3.29(+4.06%)
May 02, 2006 81.21 81.90 80.95 81.19 450,455 -0.21(-0.26%)
May 01, 2006 81.71 82.43 80.80 81.40 437,151 +0.49(+0.60%)
Apr 28, 2006 80.18 82.57 80.13 80.91 456,636 +0.74(+0.93%)
Apr 27, 2006 80.09 82.54 79.24 80.17 321,080 -0.40(-0.50%)
Apr 26, 2006 75.65 82.53 78.28 80.57 942,918 +7.45(+10.18%)
Apr 25, 2006 74.27 74.27 72.41 73.12 281,063 -1.29(-1.73%)
Apr 24, 2006 75.41 75.41 73.60 74.41 530,909 -1.00(-1.33%)
Apr 21, 2006 76.37 76.37 74.92 75.41 314,480 +0.07(+0.09%)
Apr 20, 2006 75.03 75.63 74.51 75.35 203,333 +0.17(+0.23%)
Apr 19, 2006 74.46 75.17 74.05 75.17 307,671 +0.51(+0.68%)
Apr 18, 2006 71.80 74.87 71.74 74.67 294,681 +2.87(+4.00%)
Apr 17, 2006 71.64 72.39 71.50 71.79 180,287 +0.77(+1.09%)
Apr 13, 2006 71.90 71.66 70.02 71.02 281,168 -0.88(-1.22%)
Apr 12, 2006 72.45 72.63 71.12 71.90 118,480 -0.79(-1.09%)
Apr 11, 2006 73.03 73.03 71.27 72.69 306,205 -0.33(-0.46%)
Apr 10, 2006 72.87 73.55 72.53 73.03 204,695 -0.80(-1.09%)
Apr 07, 2006 74.46 75.37 73.31 73.83 232,665 -1.24(-1.65%)
Apr 06, 2006 73.96 75.51 73.79 75.07 361,831 +1.11(+1.50%)
Apr 05, 2006 71.50 73.96 71.18 73.96 249,845 +1.99(+2.76%)
Apr 04, 2006 71.47 72.23 71.06 71.98 363,716 +0.18(+0.25%)
Apr 03, 2006 73.30 73.30 70.95 71.79 258,540 -1.27(-1.74%)
Mar 31, 2006 72.17 73.06 70.64 73.06 264,930 +0.75(+1.04%)
Mar 30, 2006 72.60 73.60 71.21 72.31 345,069 -0.41(-0.56%)
Mar 29, 2006 70.74 72.92 70.73 72.72 356,698 +1.98(+2.79%)
Mar 28, 2006 70.11 71.44 69.69 70.74 344,650 +0.28(+0.39%)
Mar 27, 2006 70.90 71.23 69.66 70.47 191,810 -0.19(-0.27%)
Mar 24, 2006 69.54 70.66 68.26 70.66 274,149 +0.97(+1.40%)
Mar 23, 2006 69.58 69.69 68.44 69.69 295,624 +0.24(+0.34%)
Mar 22, 2006 67.97 69.48 67.78 69.45 280,749 +1.36(+1.99%)
Mar 21, 2006 68.14 68.85 67.46 68.09 262,940 -0.19(-0.28%)
Mar 20, 2006 68.97 68.97 67.68 68.28 190,448 -0.73(-1.06%)
Mar 17, 2006 68.16 69.16 67.67 69.02 366,964 +1.03(+1.52%)
Mar 16, 2006 68.05 69.01 67.69 67.99 238,531 +0.17(+0.25%)
Mar 15, 2006 67.94 68.41 66.82 67.81 197,152 -0.12(-0.18%)
Mar 14, 2006 64.57 68.15 64.20 67.94 386,553 +3.24(+5.00%)
Mar 13, 2006 65.12 65.58 64.31 64.70 227,532 -0.18(-0.28%)
Mar 10, 2006 63.84 64.92 62.61 64.88 168,449 +1.16(+1.83%)
Mar 09, 2006 63.48 64.48 63.42 63.72 149,593 -0.36(-0.57%)
Mar 08, 2006 64.37 64.76 63.48 64.08 234,341 -0.53(-0.81%)
Mar 07, 2006 65.48 65.48 63.60 64.61 213,599 -1.16(-1.76%)
Mar 06, 2006 66.06 67.10 65.08 65.76 197,257 -0.06(-0.09%)
Mar 03, 2006 66.73 66.74 65.13 65.82 319,928 -1.05(-1.57%)
Mar 02, 2006 66.82 67.54 66.35 66.87 258,121 +0.10(+0.14%)
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.