Jones Lang Lasalle Inc (NY: JLL )

263.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43.54 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%)
Aug 01, 2008 48.39 49.79 47.28 48.99 953,655 +1.35(+2.83%)
Jul 31, 2008 46.50 48.93 46.50 47.64 1,640,767 -0.61(-1.26%)
Jul 30, 2008 52.91 54.65 47.02 48.25 3,354,645 -8.48(-14.95%)
Jul 29, 2008 56.73 56.97 52.48 56.73 739,846 +3.87(+7.32%)
Jul 28, 2008 55.91 56.44 52.64 52.86 812,383 -3.17(-5.66%)
Jul 25, 2008 57.42 57.98 55.48 56.03 691,998 -1.56(-2.71%)
Jul 24, 2008 63.21 63.21 57.03 57.59 673,954 -5.25(-8.35%)
Jul 23, 2008 59.70 63.33 57.86 62.84 812,680 +3.08(+5.15%)
Jul 22, 2008 57.09 60.00 55.93 59.76 751,528 +2.81(+4.93%)
Jul 21, 2008 58.83 59.35 56.34 56.95 507,924 -1.81(-3.08%)
Jul 18, 2008 58.61 59.18 56.59 58.76 520,758 +0.26(+0.44%)
Jul 17, 2008 58.24 60.50 57.33 58.50 711,769 +0.80(+1.39%)
Jul 16, 2008 53.71 58.03 53.27 57.70 1,055,077 +4.26(+7.97%)
Jul 15, 2008 54.02 55.55 52.32 53.44 1,218,603 -1.47(-2.68%)
Jul 14, 2008 59.02 59.95 53.55 54.91 1,031,607 -3.45(-5.91%)
Jul 11, 2008 57.08 59.98 56.70 58.36 692,017 +0.09(+0.15%)
Jul 10, 2008 58.69 59.78 57.22 58.27 764,240 +0.03(+0.05%)
Jul 09, 2008 62.74 63.00 58.03 58.24 784,001 -4.62(-7.35%)
Jul 08, 2008 60.12 62.91 58.35 62.86 788,899 +2.23(+3.68%)
Jul 07, 2008 60.00 61.63 59.41 60.63 848,604 +1.02(+1.71%)
Jul 04, 2008 59.03 60.51 59.00 59.61 264,113 +0.00(+0.00%)
Jul 03, 2008 59.03 60.51 59.00 59.61 264,113 +0.38(+0.64%)
Jul 02, 2008 62.35 62.43 59.23 59.23 620,487 -2.88(-4.64%)
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.