Jones Lang Lasalle Inc (NY: JLL )

181.87 -3.14 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 67.73 69.34 67.39 67.93 608,745 -0.02(-0.03%)
Dec 28, 2007 67.28 68.22 66.44 67.95 652,179 +0.67(+0.99%)
Dec 27, 2007 67.15 68.63 65.39 67.28 486,818 -0.06(-0.09%)
Dec 26, 2007 68.79 69.69 66.80 67.34 748,489 -2.38(-3.41%)
Dec 24, 2007 69.40 70.56 68.21 69.71 164,992 +0.35(+0.51%)
Dec 21, 2007 69.51 69.80 68.50 69.36 611,783 +0.97(+1.42%)
Dec 20, 2007 68.33 68.54 65.06 68.39 631,760 +0.43(+0.63%)
Dec 19, 2007 67.68 69.15 67.06 67.96 489,125 +0.15(+0.23%)
Dec 18, 2007 70.10 70.73 67.15 67.80 1,174,223 -1.78(-2.57%)
Dec 17, 2007 71.51 71.51 69.59 69.59 780,377 -2.12(-2.96%)
Dec 14, 2007 72.89 75.02 71.59 71.71 572,107 -2.12(-2.87%)
Dec 13, 2007 73.89 74.13 71.83 73.83 836,485 -1.03(-1.38%)
Dec 12, 2007 78.04 79.19 73.92 74.86 976,335 -0.70(-0.92%)
Dec 11, 2007 80.10 80.10 75.54 75.56 852,303 -4.19(-5.26%)
Dec 10, 2007 79.07 80.49 78.57 79.75 640,731 +0.74(+0.93%)
Dec 07, 2007 80.90 81.14 78.34 79.01 604,553 -1.41(-1.76%)
Dec 06, 2007 77.36 80.75 77.36 80.42 714,548 +3.19(+4.13%)
Dec 05, 2007 74.84 77.24 74.84 77.24 761,898 +3.18(+4.29%)
Dec 04, 2007 78.06 78.06 73.98 74.06 788,506 -4.24(-5.41%)
Dec 03, 2007 80.47 80.47 77.09 78.30 768,131 -1.96(-2.44%)
Nov 30, 2007 80.04 81.67 78.73 80.25 965,122 +2.30(+2.95%)
Nov 29, 2007 77.08 78.27 74.89 77.95 912,018 +0.70(+0.90%)
Nov 28, 2007 71.36 77.46 70.96 77.25 1,440,515 +6.95(+9.88%)
Nov 27, 2007 69.55 71.25 68.94 70.31 1,024,435 +0.94(+1.35%)
Nov 26, 2007 71.23 72.03 67.79 69.37 860,862 -2.03(-2.85%)
Nov 23, 2007 68.68 71.40 68.68 71.40 366,649 +3.00(+4.38%)
Nov 21, 2007 70.70 70.71 67.55 68.41 999,278 -3.44(-4.78%)
Nov 20, 2007 74.29 74.46 68.64 71.84 1,139,547 -2.23(-3.02%)
Nov 19, 2007 76.42 76.53 73.67 74.08 1,339,738 -3.06(-3.97%)
Nov 16, 2007 78.11 78.14 76.05 77.14 1,138,500 -0.56(-0.72%)
Nov 15, 2007 78.84 78.92 77.42 77.70 941,661 -1.39(-1.76%)
Nov 14, 2007 81.03 81.25 78.39 79.10 642,161 -1.09(-1.36%)
Nov 13, 2007 77.47 80.19 76.84 80.19 712,039 +3.08(+4.00%)
Nov 12, 2007 77.90 79.09 76.74 77.10 894,782 -1.77(-2.24%)
Nov 09, 2007 79.84 80.75 78.32 78.87 1,070,890 -2.05(-2.54%)
Nov 08, 2007 80.62 83.10 77.19 80.92 1,190,467 +0.24(+0.30%)
Nov 07, 2007 84.45 84.45 80.68 80.68 773,798 -3.68(-4.36%)
Nov 06, 2007 83.22 85.25 82.09 84.36 702,375 +1.20(+1.45%)
Nov 05, 2007 87.39 87.39 82.79 83.15 1,109,922 -4.04(-4.63%)
Nov 02, 2007 93.03 93.03 87.00 87.19 1,061,713 -5.25(-5.68%)
Nov 01, 2007 92.55 95.03 87.84 92.44 1,761,885 +1.44(+1.58%)
Oct 31, 2007 89.78 91.89 88.33 91.00 757,184 +1.19(+1.33%)
Oct 30, 2007 91.88 91.88 86.54 89.81 1,293,331 -2.83(-3.05%)
Oct 29, 2007 92.56 94.02 92.12 92.63 503,776 +0.09(+0.09%)
Oct 26, 2007 92.36 93.05 90.96 92.55 426,466 +1.55(+1.70%)
Oct 25, 2007 93.07 93.84 90.51 91.00 671,388 -1.39(-1.51%)
Oct 24, 2007 92.02 92.96 90.70 92.39 582,868 -0.20(-0.22%)
Oct 23, 2007 90.91 92.95 90.52 92.60 492,044 +3.01(+3.36%)
Oct 22, 2007 87.75 90.83 87.03 89.59 696,949 +0.65(+0.73%)
Oct 19, 2007 90.68 90.78 88.28 88.94 655,884 -2.55(-2.79%)
Oct 18, 2007 91.74 92.08 90.55 91.49 344,127 -1.05(-1.13%)
Oct 17, 2007 93.50 93.64 90.58 92.54 547,879 -0.19(-0.21%)
Oct 16, 2007 92.71 93.65 91.78 92.73 514,043 -0.57(-0.61%)
Oct 15, 2007 93.80 94.36 91.70 93.30 555,631 -0.15(-0.16%)
Oct 12, 2007 95.84 96.41 93.34 93.45 385,296 -2.19(-2.29%)
Oct 11, 2007 97.38 98.55 94.21 95.64 476,225 -1.68(-1.73%)
Oct 10, 2007 97.13 98.52 95.27 97.32 831,562 -3.27(-3.26%)
Oct 09, 2007 99.79 100.94 98.21 100.59 459,569 +0.13(+0.13%)
Oct 08, 2007 102.96 104.52 99.92 100.46 408,552 -3.06(-2.96%)
Oct 05, 2007 98.99 103.85 98.32 103.53 703,863 +5.84(+5.98%)
Oct 04, 2007 98.93 99.64 95.78 97.68 492,882 -0.70(-0.71%)
Oct 03, 2007 98.04 99.31 96.99 98.38 313,747 -0.48(-0.48%)
Oct 02, 2007 99.23 100.42 98.71 98.86 343,184 +0.20(+0.20%)
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.