Jones Lang Lasalle Inc (NY: JLL )

180.02 +5.16 (+2.95%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.40 32.92 30.48 32.92 399,969 +1.11(+3.49%)
Oct 30, 2008 30.46 31.81 30.26 31.81 505,076 +2.25(+7.61%)
Oct 29, 2008 27.74 31.66 26.91 29.56 1,052,914 -1.33(-4.31%)
Oct 28, 2008 25.55 30.89 24.79 30.89 1,001,776 +5.71(+22.68%)
Oct 27, 2008 24.54 25.89 23.91 25.18 832,756 +0.49(+1.98%)
Oct 24, 2008 23.89 25.65 23.39 24.69 721,120 -0.75(-2.95%)
Oct 23, 2008 26.98 27.43 23.89 25.44 1,204,311 -1.54(-5.71%)
Oct 22, 2008 29.30 29.53 26.63 26.98 862,457 -2.72(-9.16%)
Oct 21, 2008 31.43 32.20 29.46 29.70 410,255 -2.32(-7.25%)
Oct 20, 2008 31.34 32.25 30.22 32.02 567,630 +0.90(+2.89%)
Oct 17, 2008 30.31 32.15 27.88 31.12 0 +0.22(+0.71%)
Oct 16, 2008 28.68 31.23 28.31 30.90 825,087 +2.40(+8.42%)
Oct 15, 2008 30.95 31.26 28.39 28.50 802,167 -3.40(-10.66%)
Oct 14, 2008 37.82 37.82 30.92 31.90 789,061 -3.97(-11.07%)
Oct 13, 2008 36.11 37.29 32.29 35.87 828,808 +1.85(+5.44%)
Oct 10, 2008 28.10 40.76 26.76 34.02 0 +4.97(+17.11%)
Oct 09, 2008 33.34 33.94 29.05 29.05 847,379 -3.77(-11.49%)
Oct 08, 2008 32.74 35.25 31.95 32.82 851,884 -0.47(-1.41%)
Oct 07, 2008 33.74 35.54 32.64 33.29 1,299,712 -0.31(-0.92%)
Oct 06, 2008 31.13 34.15 30.10 33.60 1,596,267 +0.32(+0.96%)
Oct 03, 2008 36.71 37.70 32.97 33.28 0 -3.00(-8.27%)
Oct 02, 2008 40.03 40.24 36.07 36.28 753,596 -4.21(-10.40%)
Oct 01, 2008 43.04 43.46 40.40 40.49 663,216 -2.99(-6.88%)
Sep 30, 2008 39.99 44.75 38.81 43.48 782,714 +4.91(+12.73%)
Sep 29, 2008 43.80 43.80 38.21 38.57 1,162,255 -6.38(-14.19%)
Sep 26, 2008 44.09 45.08 43.42 44.95 0 -0.35(-0.77%)
Sep 25, 2008 43.25 45.30 42.69 45.30 542,794 +2.36(+5.50%)
Sep 24, 2008 41.80 43.55 41.29 42.94 626,112 +1.12(+2.68%)
Sep 23, 2008 42.22 44.77 41.50 41.82 631,059 -0.59(-1.39%)
Sep 22, 2008 46.72 46.73 42.09 42.41 764,469 -4.38(-9.36%)
Sep 19, 2008 51.29 51.29 45.07 46.79 0 +0.71(+1.54%)
Sep 18, 2008 45.90 46.66 41.08 46.08 1,540,896 +0.66(+1.45%)
Sep 17, 2008 47.92 48.09 44.26 45.42 1,206,499 -3.22(-6.62%)
Sep 16, 2008 45.61 48.64 43.11 48.64 1,161,422 +2.81(+6.13%)
Sep 15, 2008 45.93 47.88 45.45 45.83 1,115,931 -2.50(-5.17%)
Sep 12, 2008 48.52 49.01 47.65 48.33 0 -1.35(-2.72%)
Sep 11, 2008 48.45 50.22 47.52 49.68 697,540 +0.27(+0.55%)
Sep 10, 2008 48.95 50.08 47.34 49.41 715,814 +1.91(+4.02%)
Sep 09, 2008 51.55 52.65 47.29 47.50 917,703 -4.52(-8.69%)
Sep 08, 2008 52.78 55.08 50.40 52.02 1,110,135 +1.04(+2.04%)
Sep 05, 2008 49.15 51.08 49.00 50.98 0 +1.46(+2.95%)
Sep 04, 2008 51.70 51.76 49.39 49.52 1,024,132 -2.33(-4.49%)
Sep 03, 2008 50.44 52.65 50.23 51.85 1,335,657 +1.38(+2.73%)
Sep 02, 2008 50.37 51.31 49.60 50.47 641,089 +0.67(+1.35%)
Aug 29, 2008 49.00 50.41 48.46 49.80 0 +0.75(+1.53%)
Aug 28, 2008 47.62 49.09 47.52 49.05 536,325 +1.73(+3.66%)
Aug 27, 2008 47.21 47.63 46.43 47.32 505,867 +0.17(+0.36%)
Aug 26, 2008 47.05 47.77 46.36 47.15 594,719 +0.38(+0.81%)
Aug 25, 2008 48.69 48.91 46.30 46.77 631,169 -2.25(-4.59%)
Aug 22, 2008 48.15 49.07 47.21 49.02 0 +1.50(+3.16%)
Aug 21, 2008 46.88 47.86 46.24 47.52 376,851 +0.30(+0.64%)
Aug 20, 2008 47.27 47.78 46.13 47.22 347,732 +0.22(+0.47%)
Aug 19, 2008 48.93 48.93 46.90 47.00 536,303 -2.14(-4.35%)
Aug 18, 2008 49.65 50.39 48.89 49.14 624,222 -0.34(-0.69%)
Aug 15, 2008 50.19 50.60 48.55 49.48 0 -0.38(-0.76%)
Aug 14, 2008 48.52 50.39 48.27 49.86 342,884 +0.99(+2.03%)
Aug 13, 2008 49.59 49.94 48.00 48.87 400,190 -0.79(-1.59%)
Aug 12, 2008 50.68 51.57 49.56 49.66 555,436 -1.30(-2.55%)
Aug 11, 2008 50.92 53.04 50.29 50.96 572,561 +0.02(+0.04%)
Aug 08, 2008 48.36 51.08 48.10 50.94 604,556 +2.57(+5.31%)
Aug 07, 2008 47.84 49.87 47.57 48.37 934,113 -0.03(-0.06%)
Aug 06, 2008 48.61 49.06 47.21 48.40 410,791 -0.53(-1.08%)
Aug 05, 2008 46.60 49.02 46.23 48.93 586,985 +2.33(+5.00%)
Aug 04, 2008 48.03 48.67 45.32 46.60 742,972 -2.39(-4.88%)
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.