Jones Lang Lasalle Inc (NY: JLL )

166.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 58.39 57.66 57.66 57.66 241,779 -0.89(-1.52%)
Dec 30, 2009 58.52 59.30 58.43 58.54 239,572 -0.23(-0.39%)
Dec 29, 2009 58.74 59.49 58.46 58.77 470,817 +0.30(+0.51%)
Dec 28, 2009 58.54 59.11 58.06 58.48 331,499 +0.12(+0.21%)
Dec 24, 2009 57.94 58.60 57.59 58.35 92,943 +0.51(+0.87%)
Dec 23, 2009 57.94 58.32 56.97 57.85 338,503 +0.10(+0.17%)
Dec 22, 2009 57.39 58.87 57.33 57.75 646,696 +0.44(+0.77%)
Dec 21, 2009 56.33 57.38 56.12 57.31 403,415 +1.58(+2.84%)
Dec 18, 2009 55.40 55.73 54.08 55.73 397,958 +0.73(+1.32%)
Dec 17, 2009 54.82 55.55 54.39 55.00 307,853 -0.32(-0.58%)
Dec 16, 2009 54.79 55.41 54.79 55.32 495,636 +0.67(+1.23%)
Dec 15, 2009 54.08 54.82 53.71 54.65 580,237 +0.57(+1.06%)
Dec 14, 2009 52.46 54.08 51.67 54.08 855,227 +2.53(+4.91%)
Dec 11, 2009 51.58 51.61 50.96 51.55 541,872 +0.32(+0.61%)
Dec 10, 2009 51.19 51.91 50.83 51.23 598,178 +0.48(+0.94%)
Dec 09, 2009 51.29 51.43 49.29 50.76 703,481 -0.79(-1.54%)
Dec 08, 2009 51.08 52.13 50.83 51.55 595,593 -0.07(-0.13%)
Dec 07, 2009 52.31 52.69 51.58 51.61 807,101 -0.80(-1.53%)
Dec 04, 2009 52.42 52.60 50.52 52.42 801,183 +1.41(+2.77%)
Dec 03, 2009 52.01 52.43 50.87 51.00 620,691 -0.95(-1.82%)
Dec 02, 2009 50.58 52.21 50.42 51.95 474,480 +1.42(+2.81%)
Dec 01, 2009 49.07 51.33 48.87 50.53 585,654 +1.97(+4.05%)
Nov 30, 2009 47.39 48.80 47.05 48.56 887,678 +1.20(+2.54%)
Nov 27, 2009 46.89 48.36 45.74 47.36 219,906 -1.65(-3.37%)
Nov 25, 2009 49.09 49.63 48.94 49.01 243,727 +0.03(+0.06%)
Nov 24, 2009 48.70 49.09 47.61 48.98 416,102 +0.36(+0.75%)
Nov 23, 2009 49.22 49.77 48.29 48.62 634,688 +0.01(+0.02%)
Nov 20, 2009 49.77 49.84 48.15 48.61 757,507 -1.72(-3.41%)
Nov 19, 2009 51.64 51.64 50.01 50.33 597,178 -1.53(-2.95%)
Nov 18, 2009 50.98 52.07 50.97 51.85 347,363 +0.31(+0.61%)
Nov 17, 2009 52.15 52.59 51.48 51.54 437,443 -0.82(-1.57%)
Nov 16, 2009 50.58 52.58 50.47 52.36 685,004 +2.24(+4.48%)
Nov 13, 2009 48.52 50.12 48.34 50.12 474,647 +1.32(+2.70%)
Nov 12, 2009 49.71 50.38 48.68 48.80 390,185 -0.99(-1.99%)
Nov 11, 2009 49.46 49.90 48.98 49.79 326,115 +1.05(+2.15%)
Nov 10, 2009 48.79 49.82 48.43 48.74 474,842 -0.43(-0.87%)
Nov 09, 2009 48.92 49.48 48.32 49.17 682,662 +1.17(+2.45%)
Nov 06, 2009 46.95 48.64 46.95 48.00 653,626 +0.14(+0.30%)
Nov 05, 2009 45.87 47.91 45.28 47.85 575,124 +2.94(+6.55%)
Nov 04, 2009 46.41 46.44 44.80 44.91 407,732 -0.84(-1.84%)
Nov 03, 2009 43.48 45.90 43.47 45.75 846,202 +1.27(+2.85%)
Nov 02, 2009 45.12 46.16 42.85 44.48 651,977 -0.24(-0.53%)
Oct 30, 2009 45.93 46.83 44.54 44.72 672,565 -1.37(-2.96%)
Oct 29, 2009 44.99 46.46 44.52 46.09 976,050 +1.50(+3.36%)
Oct 28, 2009 48.16 48.68 44.27 44.59 1,393,624 -3.70(-7.67%)
Oct 27, 2009 48.32 49.09 47.48 48.29 904,264 +0.08(+0.16%)
Oct 26, 2009 49.82 51.04 48.11 48.22 333,090 -1.44(-2.90%)
Oct 23, 2009 49.91 50.11 49.56 49.66 371,765 -1.29(-2.53%)
Oct 22, 2009 50.29 51.05 49.15 50.95 410,151 +0.76(+1.52%)
Oct 21, 2009 49.17 51.47 49.17 50.18 437,570 -0.24(-0.47%)
Oct 20, 2009 50.16 50.63 50.08 50.42 446,486 -0.10(-0.19%)
Oct 19, 2009 48.51 50.54 48.49 50.52 395,265 +1.90(+3.91%)
Oct 16, 2009 49.84 49.84 48.10 48.62 883,067 -2.00(-3.94%)
Oct 15, 2009 49.66 50.78 49.61 50.61 634,070 +0.29(+0.57%)
Oct 14, 2009 49.83 50.57 49.06 50.33 689,412 +1.51(+3.09%)
Oct 13, 2009 48.61 49.16 48.26 48.82 551,754 -0.15(-0.31%)
Oct 12, 2009 49.73 49.84 48.68 48.97 481,267 -0.26(-0.52%)
Oct 09, 2009 48.21 49.24 47.58 49.23 695,713 +0.89(+1.84%)
Oct 08, 2009 46.23 48.59 45.80 48.34 1,379,195 +2.81(+6.16%)
Oct 07, 2009 45.82 46.04 44.95 45.53 653,200 -0.34(-0.75%)
Oct 06, 2009 45.12 47.36 44.46 45.88 1,150,613 +0.83(+1.84%)
Oct 05, 2009 42.35 45.11 42.28 45.05 980,793 +3.17(+7.57%)
Oct 02, 2009 42.30 43.22 41.49 41.88 1,035,718 -0.99(-2.32%)
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.