Jones Lang Lasalle Inc (NY: JLL )

181.17 +6.31 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 74.73 78.49 73.33 77.60 978,413 +1.90(+2.51%)
Jan 30, 2008 73.58 77.78 73.05 75.70 2,704,939 +6.19(+8.91%)
Jan 29, 2008 69.00 70.10 66.39 69.51 810,490 +2.59(+3.87%)
Jan 28, 2008 65.83 68.49 64.50 66.92 687,500 +0.98(+1.49%)
Jan 25, 2008 67.41 68.58 65.16 65.94 723,008 -0.86(-1.29%)
Jan 24, 2008 69.56 70.95 65.84 66.80 1,485,057 -1.86(-2.71%)
Jan 23, 2008 63.50 69.57 61.50 68.66 1,206,955 +4.86(+7.62%)
Jan 22, 2008 58.02 64.54 56.68 63.80 1,171,038 +3.23(+5.33%)
Jan 21, 2008 61.97 62.50 59.90 60.57 0 +0.00(+0.00%)
Jan 18, 2008 61.97 62.50 59.90 60.57 833,893 -1.05(-1.70%)
Jan 17, 2008 65.66 65.66 61.50 61.62 824,800 -3.96(-6.04%)
Jan 16, 2008 63.40 67.40 62.12 65.58 876,586 +2.15(+3.39%)
Jan 15, 2008 64.60 65.18 62.45 63.43 873,171 -2.83(-4.27%)
Jan 14, 2008 65.42 66.92 65.11 66.26 697,280 +1.16(+1.78%)
Jan 11, 2008 66.32 66.71 63.86 65.10 713,507 -1.58(-2.37%)
Jan 10, 2008 64.41 68.42 62.46 66.68 1,297,600 +1.93(+2.98%)
Jan 09, 2008 64.15 64.99 61.81 64.75 1,052,901 +0.27(+0.42%)
Jan 08, 2008 65.94 67.35 64.24 64.48 729,136 -1.35(-2.05%)
Jan 07, 2008 65.23 66.49 64.91 65.83 1,084,193 -0.34(-0.51%)
Jan 04, 2008 69.29 69.37 65.48 66.17 1,231,800 -3.64(-5.21%)
Jan 03, 2008 71.64 72.16 69.70 69.81 907,578 -1.57(-2.20%)
Jan 02, 2008 70.80 72.31 70.46 71.38 943,350 +0.22(+0.31%)
Jan 01, 2008 70.95 72.64 70.60 71.16 0 +0.00(+0.00%)
Dec 31, 2007 70.95 72.64 70.60 71.16 581,102 -0.02(-0.03%)
Dec 28, 2007 70.48 71.47 69.60 71.18 622,563 +0.70(+0.99%)
Dec 27, 2007 70.34 71.89 68.50 70.48 464,712 -0.06(-0.09%)
Dec 26, 2007 72.06 73.00 69.98 70.54 714,500 -2.49(-3.41%)
Dec 24, 2007 72.70 73.92 71.45 73.03 157,500 +0.37(+0.51%)
Dec 21, 2007 72.82 73.12 71.76 72.66 584,002 +1.02(+1.42%)
Dec 20, 2007 71.58 71.80 68.16 71.64 603,072 +0.45(+0.63%)
Dec 19, 2007 70.90 72.44 70.25 71.19 466,914 +0.16(+0.23%)
Dec 18, 2007 73.43 74.10 70.34 71.03 1,120,901 -1.87(-2.57%)
Dec 17, 2007 74.91 74.91 72.90 72.90 744,940 -2.22(-2.96%)
Dec 14, 2007 76.36 78.59 75.00 75.12 546,128 -2.22(-2.87%)
Dec 13, 2007 77.40 77.66 75.25 77.34 798,500 -1.08(-1.38%)
Dec 12, 2007 81.75 82.96 77.44 78.42 931,999 -0.73(-0.92%)
Dec 11, 2007 83.91 83.91 79.13 79.15 813,600 -4.39(-5.25%)
Dec 10, 2007 82.83 84.32 82.31 83.54 611,635 +0.77(+0.93%)
Dec 07, 2007 84.75 85.00 82.07 82.77 577,100 -1.48(-1.76%)
Dec 06, 2007 81.04 84.59 81.04 84.25 682,100 +3.34(+4.13%)
Dec 05, 2007 78.40 80.91 78.40 80.91 727,300 +3.33(+4.29%)
Dec 04, 2007 81.77 81.77 77.50 77.58 752,700 -4.44(-5.41%)
Dec 03, 2007 84.30 84.30 80.76 82.02 733,250 -2.05(-2.44%)
Nov 30, 2007 83.85 85.55 82.48 84.07 921,295 +2.41(+2.95%)
Nov 29, 2007 80.75 81.99 78.45 81.66 870,603 +0.73(+0.90%)
Nov 28, 2007 74.75 81.14 74.34 80.93 1,375,100 +7.28(+9.88%)
Nov 27, 2007 72.86 74.64 72.22 73.65 977,915 +0.98(+1.35%)
Nov 26, 2007 74.62 75.46 71.02 72.67 821,770 -2.13(-2.85%)
Nov 23, 2007 71.95 74.80 71.95 74.80 350,000 +3.14(+4.38%)
Nov 21, 2007 74.06 74.07 70.76 71.66 953,900 -3.60(-4.78%)
Nov 20, 2007 77.82 78.00 71.90 75.26 1,087,800 -2.34(-3.02%)
Nov 19, 2007 80.06 80.17 77.17 77.60 1,278,900 -3.21(-3.97%)
Nov 16, 2007 81.83 81.86 79.67 80.81 1,086,800 -0.59(-0.72%)
Nov 15, 2007 82.59 82.67 81.10 81.40 898,900 -1.46(-1.76%)
Nov 14, 2007 84.88 85.11 82.12 82.86 613,000 -1.14(-1.36%)
Nov 13, 2007 81.16 84.00 80.50 84.00 679,705 +3.23(+4.00%)
Nov 12, 2007 81.61 82.85 80.39 80.77 854,150 -1.85(-2.24%)
Nov 09, 2007 83.64 84.59 82.05 82.62 1,022,260 -2.15(-2.54%)
Nov 08, 2007 84.46 87.05 80.86 84.77 1,136,407 +0.25(+0.30%)
Nov 07, 2007 88.47 88.47 84.52 84.52 738,660 -3.85(-4.36%)
Nov 06, 2007 87.18 89.31 86.00 88.37 670,480 +1.26(+1.45%)
Nov 05, 2007 91.55 91.55 86.73 87.11 1,059,520 -4.23(-4.63%)
Nov 02, 2007 97.46 97.46 91.14 91.34 1,013,500 -5.50(-5.68%)
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.