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 (%)
Sep 28, 2007 100.23 100.90 97.17 98.09 449,827 -1.82(-1.82%)
Sep 27, 2007 98.64 100.02 97.96 99.92 354,183 +1.53(+1.55%)
Sep 26, 2007 96.21 98.56 95.46 98.39 840,885 +1.99(+2.06%)
Sep 25, 2007 95.55 97.59 94.45 96.40 527,871 -0.60(-0.62%)
Sep 24, 2007 97.95 98.33 96.48 97.01 401,534 -0.95(-0.96%)
Sep 21, 2007 98.41 99.79 96.47 97.95 409,495 +0.71(+0.73%)
Sep 20, 2007 98.32 99.50 96.70 97.24 481,568 -1.36(-1.37%)
Sep 19, 2007 100.86 102.53 97.36 98.60 641,951 -0.69(-0.69%)
Sep 18, 2007 94.87 99.84 93.77 99.29 730,261 +4.92(+5.21%)
Sep 17, 2007 93.88 95.57 93.65 94.37 861,836 +0.08(+0.08%)
Sep 14, 2007 95.15 95.54 93.72 94.29 910,129 -1.35(-1.41%)
Sep 13, 2007 92.03 96.38 91.63 95.64 1,131,900 +4.08(+4.45%)
Sep 12, 2007 91.04 92.10 90.31 91.56 994,564 -0.11(-0.12%)
Sep 11, 2007 94.16 95.03 89.81 91.68 1,418,620 -1.89(-2.02%)
Sep 10, 2007 96.41 96.63 89.16 93.57 2,435,707 -4.04(-4.14%)
Sep 07, 2007 102.24 102.51 96.63 97.61 1,630,020 -5.45(-5.29%)
Sep 06, 2007 101.80 103.61 100.09 103.06 4,674,891 +1.26(+1.24%)
Sep 05, 2007 104.09 104.34 101.07 101.80 1,178,622 -4.16(-3.93%)
Sep 04, 2007 106.61 107.64 105.03 105.96 479,997 -0.65(-0.61%)
Aug 31, 2007 102.66 107.80 99.09 106.61 1,355,871 +7.05(+7.08%)
Aug 30, 2007 99.47 101.18 97.79 99.56 417,247 +0.10(+0.10%)
Aug 29, 2007 98.04 100.22 98.04 99.47 576,687 +2.28(+2.35%)
Aug 28, 2007 102.14 102.14 96.72 97.19 554,793 -5.13(-5.01%)
Aug 27, 2007 101.76 103.10 101.71 102.31 384,877 +0.31(+0.31%)
Aug 24, 2007 103.00 103.56 101.30 102.00 409,809 -1.10(-1.07%)
Aug 23, 2007 103.37 104.23 102.57 103.10 1,017,820 -0.28(-0.27%)
Aug 22, 2007 104.53 106.87 102.45 103.37 629,904 -0.71(-0.68%)
Aug 21, 2007 102.67 104.13 101.24 104.08 494,663 +3.38(+3.36%)
Aug 20, 2007 103.13 104.03 99.65 100.70 561,512 -1.58(-1.55%)
Aug 17, 2007 102.14 107.71 99.09 102.28 918,719 +2.05(+2.05%)
Aug 16, 2007 90.69 101.21 88.40 100.23 1,312,711 +7.82(+8.46%)
Aug 15, 2007 95.98 97.85 92.37 92.41 610,315 -3.56(-3.71%)
Aug 14, 2007 101.34 103.30 95.82 95.97 550,289 -5.36(-5.29%)
Aug 13, 2007 99.54 106.48 99.54 101.34 1,282,436 +3.22(+3.28%)
Aug 10, 2007 94.41 102.85 89.91 98.12 1,359,537 +3.54(+3.74%)
Aug 09, 2007 97.01 98.05 85.93 94.58 2,024,353 -2.42(-2.50%)
Aug 08, 2007 98.85 100.84 94.74 97.01 1,343,300 -3.21(-3.20%)
Aug 07, 2007 101.12 102.24 98.16 100.21 634,199 -0.91(-0.90%)
Aug 06, 2007 98.99 101.55 94.75 101.12 833,866 +2.33(+2.36%)
Aug 03, 2007 100.75 105.11 98.75 98.79 891,797 -6.32(-6.01%)
Aug 02, 2007 106.06 107.83 103.90 105.11 828,419 +2.88(+2.82%)
Aug 01, 2007 103.61 104.84 98.46 102.23 954,442 -2.57(-2.45%)
Jul 31, 2007 109.92 112.25 104.50 104.80 1,156,204 -5.13(-4.66%)
Jul 30, 2007 108.07 111.64 105.96 109.92 1,091,464 +2.93(+2.74%)
Jul 27, 2007 106.81 109.68 106.22 106.99 490,263 -0.58(-0.54%)
Jul 26, 2007 110.49 110.49 104.73 107.57 868,331 -2.94(-2.66%)
Jul 25, 2007 116.46 118.27 104.21 110.51 1,168,558 +1.69(+1.55%)
Jul 24, 2007 111.16 111.16 107.55 108.82 354,393 -3.47(-3.09%)
Jul 23, 2007 114.59 114.81 110.98 112.29 189,819 -0.76(-0.68%)
Jul 20, 2007 116.85 116.85 111.46 113.05 364,869 -3.81(-3.26%)
Jul 19, 2007 114.93 117.29 114.93 116.86 261,159 +2.03(+1.77%)
Jul 18, 2007 113.60 114.90 112.88 114.83 348,212 -0.40(-0.35%)
Jul 17, 2007 115.25 116.22 113.28 115.23 174,630 +0.58(+0.51%)
Jul 16, 2007 117.41 119.31 114.19 114.65 455,798 -2.93(-2.49%)
Jul 13, 2007 114.00 117.80 113.99 117.58 256,864 +2.77(+2.41%)
Jul 12, 2007 114.54 115.29 113.34 114.81 251,940 +1.28(+1.13%)
Jul 11, 2007 111.69 113.68 111.53 113.53 480,206 +2.13(+1.91%)
Jul 10, 2007 112.37 113.60 110.89 111.40 543,794 -2.87(-2.51%)
Jul 09, 2007 113.83 115.12 113.24 114.27 553,431 -0.52(-0.45%)
Jul 06, 2007 112.64 114.98 112.45 114.79 502,729 +1.70(+1.50%)
Jul 05, 2007 110.03 113.60 109.57 113.09 370,840 +2.83(+2.56%)
Jul 03, 2007 112.23 112.67 109.97 110.27 92,919 -1.14(-1.02%)
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.