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 (%)
Apr 30, 2008 79.35 82.13 76.28 77.61 2,952,168 -10.09(-11.51%)
Apr 29, 2008 90.00 90.00 86.91 87.70 811,221 -2.49(-2.76%)
Apr 28, 2008 88.75 90.83 87.54 90.19 646,166 +2.02(+2.29%)
Apr 25, 2008 87.50 88.61 84.85 88.17 521,539 +1.05(+1.21%)
Apr 24, 2008 81.75 87.38 81.75 87.12 499,624 +4.18(+5.04%)
Apr 23, 2008 83.00 83.41 81.28 82.94 510,765 -0.32(-0.38%)
Apr 22, 2008 83.66 84.94 82.57 83.26 566,497 -0.57(-0.68%)
Apr 21, 2008 81.50 84.38 81.50 83.83 689,601 +1.69(+2.06%)
Apr 18, 2008 81.59 82.72 81.47 82.14 826,541 +1.88(+2.34%)
Apr 17, 2008 79.46 80.32 78.53 80.26 701,238 +0.73(+0.92%)
Apr 16, 2008 78.50 79.53 78.26 79.53 1,035,664 +1.60(+2.05%)
Apr 15, 2008 79.62 80.00 76.79 77.93 735,246 -1.39(-1.75%)
Apr 14, 2008 77.66 80.22 77.54 79.32 880,371 +0.77(+0.98%)
Apr 11, 2008 79.33 79.86 78.11 78.55 524,900 -1.78(-2.22%)
Apr 10, 2008 80.45 80.57 79.17 80.33 677,195 -0.16(-0.20%)
Apr 09, 2008 83.36 83.36 80.25 80.49 538,177 -2.87(-3.44%)
Apr 08, 2008 84.87 85.24 82.44 83.36 361,353 -2.10(-2.46%)
Apr 07, 2008 84.26 87.50 83.85 85.46 804,529 +2.54(+3.06%)
Apr 04, 2008 84.31 84.99 82.55 82.92 424,843 -1.54(-1.82%)
Apr 03, 2008 83.22 84.82 81.92 84.46 510,260 +0.65(+0.78%)
Apr 02, 2008 83.65 86.98 83.62 83.81 1,028,962 -0.17(-0.20%)
Apr 01, 2008 78.27 84.93 77.83 83.98 1,041,533 +6.64(+8.59%)
Mar 31, 2008 75.97 77.89 75.06 77.34 649,462 +1.36(+1.79%)
Mar 28, 2008 75.80 78.50 75.75 75.98 393,656 -0.04(-0.05%)
Mar 27, 2008 79.37 79.59 76.02 76.02 700,078 -3.18(-4.02%)
Mar 26, 2008 79.05 79.79 77.51 79.20 717,329 -0.82(-1.02%)
Mar 25, 2008 78.64 80.85 77.85 80.02 941,972 +1.62(+2.07%)
Mar 24, 2008 74.99 80.72 74.99 78.40 1,013,827 +3.70(+4.95%)
Mar 21, 2008 72.70 75.28 71.57 74.70 1,367,613 +0.00(+0.00%)
Mar 20, 2008 72.70 75.28 71.57 74.70 1,367,613 +3.13(+4.37%)
Mar 19, 2008 74.80 76.86 71.57 71.57 1,028,756 -4.92(-6.43%)
Mar 18, 2008 73.39 76.53 73.00 76.49 688,036 +4.24(+5.87%)
Mar 17, 2008 73.75 73.96 69.00 72.25 1,434,991 -3.27(-4.33%)
Mar 14, 2008 78.73 78.73 74.20 75.52 1,204,601 -2.40(-3.08%)
Mar 13, 2008 73.21 78.75 71.19 77.92 986,250 +3.94(+5.33%)
Mar 12, 2008 75.40 76.90 73.86 73.98 572,492 -1.85(-2.44%)
Mar 11, 2008 72.03 75.83 71.65 75.83 900,999 +5.57(+7.93%)
Mar 10, 2008 74.91 75.14 70.16 70.26 795,077 -4.39(-5.88%)
Mar 07, 2008 73.65 76.83 72.90 74.65 476,057 +0.54(+0.73%)
Mar 06, 2008 76.42 76.42 74.01 74.11 793,100 -3.23(-4.18%)
Mar 05, 2008 75.17 78.66 75.17 77.34 671,455 +1.58(+2.09%)
Mar 04, 2008 75.43 76.86 74.95 75.76 945,604 -0.84(-1.10%)
Mar 03, 2008 76.54 77.18 74.72 76.60 607,901 +0.21(+0.27%)
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%)
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.