Jones Lang Lasalle Inc (NY: JLL )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 118.89 118.89 115.41 116.70 266,900 -0.30(-0.26%)
May 30, 2007 115.82 117.75 115.00 117.00 278,900 +1.18(+1.02%)
May 29, 2007 114.90 117.01 114.53 115.82 253,000 +2.35(+2.07%)
May 25, 2007 114.33 115.49 112.94 113.47 240,700 -0.76(-0.67%)
May 24, 2007 116.09 117.78 113.77 114.23 399,100 -1.87(-1.61%)
May 23, 2007 117.34 118.30 116.00 116.10 330,700 -0.73(-0.62%)
May 22, 2007 117.15 118.70 116.35 116.83 177,300 -0.32(-0.27%)
May 21, 2007 116.40 118.27 116.39 117.15 281,000 +1.44(+1.24%)
May 18, 2007 116.35 116.48 114.67 115.71 187,600 +0.36(+0.31%)
May 17, 2007 115.74 115.92 114.28 115.35 146,600 -0.64(-0.55%)
May 16, 2007 116.90 117.68 114.23 115.99 178,200 -0.51(-0.44%)
May 15, 2007 116.67 117.91 116.37 116.50 259,000 -0.15(-0.13%)
May 14, 2007 118.46 119.81 116.39 116.65 286,905 -0.44(-0.38%)
May 11, 2007 116.51 118.14 116.25 117.09 206,300 +0.14(+0.12%)
May 10, 2007 117.18 118.17 116.41 116.95 456,100 -0.23(-0.20%)
May 09, 2007 115.34 117.19 115.02 117.18 402,000 +1.84(+1.60%)
May 08, 2007 113.40 117.06 113.03 115.34 440,700 +1.72(+1.51%)
May 07, 2007 115.39 116.69 113.30 113.62 433,500 -1.77(-1.53%)
May 04, 2007 115.90 117.28 115.33 115.39 493,800 -0.51(-0.44%)
May 03, 2007 119.65 119.66 115.76 115.90 1,013,939 -4.20(-3.50%)
May 02, 2007 117.87 123.91 117.87 120.10 1,629,700 +13.52(+12.69%)
May 01, 2007 107.49 108.20 105.45 106.58 231,000 -0.91(-0.85%)
Apr 30, 2007 107.44 108.83 107.08 107.49 333,300 -0.12(-0.11%)
Apr 27, 2007 107.50 107.81 106.62 107.61 134,700 -0.56(-0.52%)
Apr 26, 2007 108.51 108.84 107.01 108.17 181,200 -0.44(-0.41%)
Apr 25, 2007 107.28 108.99 106.73 108.61 205,300 +1.58(+1.48%)
Apr 24, 2007 110.10 110.11 104.54 107.03 667,300 -3.45(-3.12%)
Apr 23, 2007 109.96 111.88 109.83 110.48 190,200 +0.52(+0.47%)
Apr 20, 2007 107.87 109.96 107.67 109.96 200,500 +2.29(+2.13%)
Apr 19, 2007 108.00 108.64 106.81 107.67 138,900 -1.21(-1.11%)
Apr 18, 2007 106.95 111.00 106.84 108.88 236,300 +1.93(+1.80%)
Apr 17, 2007 105.18 107.26 104.93 106.95 241,400 +1.77(+1.68%)
Apr 16, 2007 104.49 105.25 104.11 105.18 162,300 +0.93(+0.89%)
Apr 13, 2007 105.07 105.49 103.65 104.25 190,300 -0.83(-0.79%)
Apr 12, 2007 102.93 105.24 102.25 105.08 161,800 +2.32(+2.26%)
Apr 11, 2007 103.83 104.09 102.61 102.76 165,000 -1.32(-1.27%)
Apr 10, 2007 104.31 105.35 103.80 104.08 155,800 -0.48(-0.46%)
Apr 09, 2007 104.02 104.74 102.96 104.56 192,700 +0.49(+0.47%)
Apr 05, 2007 103.14 104.98 103.14 104.07 89,100 -0.07(-0.07%)
Apr 04, 2007 104.92 105.92 103.66 104.14 182,100 -0.60(-0.57%)
Apr 03, 2007 104.35 106.21 104.27 104.74 168,600 +0.86(+0.83%)
Apr 02, 2007 104.28 105.00 103.53 103.88 133,000 -0.40(-0.38%)
Mar 30, 2007 103.46 105.07 103.13 104.28 309,600 +1.07(+1.04%)
Mar 29, 2007 102.25 103.58 101.48 103.21 289,700 +1.56(+1.53%)
Mar 28, 2007 104.00 104.00 101.62 101.65 200,500 -2.50(-2.40%)
Mar 27, 2007 104.00 104.90 103.61 104.15 274,600 -0.28(-0.27%)
Mar 26, 2007 104.60 104.97 103.26 104.43 249,300 -0.25(-0.24%)
Mar 23, 2007 102.33 105.16 102.03 104.68 330,300 +2.20(+2.15%)
Mar 22, 2007 102.47 103.36 101.65 102.48 230,700 +0.12(+0.12%)
Mar 21, 2007 100.03 103.49 99.32 102.36 501,900 +2.52(+2.52%)
Mar 20, 2007 100.75 100.85 99.50 99.84 258,400 -1.31(-1.30%)
Mar 19, 2007 100.33 102.06 99.71 101.15 176,300 +1.36(+1.36%)
Mar 16, 2007 99.47 100.54 98.91 99.79 309,500 +0.32(+0.32%)
Mar 15, 2007 99.91 101.00 99.23 99.47 342,200 -0.69(-0.69%)
Mar 14, 2007 100.10 100.57 97.67 100.16 471,100 +0.16(+0.16%)
Mar 13, 2007 103.02 103.03 99.48 100.00 390,500 -3.02(-2.93%)
Mar 12, 2007 102.57 104.29 101.95 103.02 214,600 -1.27(-1.22%)
Mar 09, 2007 104.45 105.07 102.94 104.29 257,200 -0.05(-0.05%)
Mar 08, 2007 103.74 105.62 103.30 104.34 234,600 +0.40(+0.38%)
Mar 07, 2007 104.00 105.79 103.75 103.94 265,000 -0.28(-0.27%)
Mar 06, 2007 101.75 104.36 101.75 104.22 433,200 +4.14(+4.14%)
Mar 05, 2007 103.32 103.33 100.08 100.08 370,000 -4.24(-4.06%)
Mar 02, 2007 105.40 105.50 104.02 104.32 304,100 -1.28(-1.21%)
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.