Jones Lang Lasalle Inc (NY: JLL )

175.46 +4.01 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 77.15 77.92 76.20 76.39 578,050 -2.02(-2.58%)
Feb 28, 2008 78.70 79.63 78.03 78.41 614,474 -1.38(-1.73%)
Feb 27, 2008 80.25 81.02 78.25 79.79 669,650 -1.64(-2.01%)
Feb 26, 2008 79.10 82.23 78.96 81.43 1,131,928 +1.89(+2.38%)
Feb 25, 2008 77.37 79.79 76.22 79.54 844,953 +2.12(+2.74%)
Feb 22, 2008 74.91 77.42 73.89 77.42 850,101 +2.51(+3.35%)
Feb 21, 2008 76.54 77.45 74.69 74.91 784,025 -0.83(-1.10%)
Feb 20, 2008 73.31 75.74 72.00 75.74 746,820 +2.24(+3.05%)
Feb 19, 2008 72.41 75.20 72.00 73.50 788,859 +1.80(+2.51%)
Feb 18, 2008 72.32 72.56 70.16 71.70 0 +0.00(+0.00%)
Feb 15, 2008 72.32 72.56 70.16 71.70 639,559 -0.97(-1.33%)
Feb 14, 2008 74.34 74.34 71.91 72.67 681,109 -1.43(-1.93%)
Feb 13, 2008 74.40 74.88 72.77 74.10 488,276 +0.73(+0.99%)
Feb 12, 2008 74.25 75.18 72.33 73.37 731,380 -0.33(-0.45%)
Feb 11, 2008 72.55 74.52 71.92 73.70 661,261 +1.44(+1.99%)
Feb 08, 2008 72.37 73.98 71.61 72.26 658,296 -0.64(-0.88%)
Feb 07, 2008 72.98 73.25 70.77 72.90 1,330,945 -0.37(-0.50%)
Feb 06, 2008 73.00 75.08 70.36 73.27 831,500 +0.52(+0.71%)
Feb 05, 2008 75.42 76.82 72.75 72.75 1,277,938 -4.19(-5.45%)
Feb 04, 2008 80.20 80.20 76.66 76.94 617,000 -3.58(-4.45%)
Feb 01, 2008 77.09 80.63 77.00 80.52 753,900 +2.92(+3.76%)
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%)
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.