Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 45.65 46.09 44.08 44.75 1,455,468 -1.60(-3.46%)
Aug 28, 2009 45.85 46.47 44.67 46.35 1,167,150 +1.02(+2.25%)
Aug 27, 2009 42.73 45.49 42.06 45.33 1,290,404 +2.32(+5.39%)
Aug 26, 2009 42.44 43.77 42.15 43.01 716,643 +0.54(+1.28%)
Aug 25, 2009 43.06 43.66 42.15 42.47 580,239 -0.10(-0.25%)
Aug 24, 2009 43.09 43.65 42.46 42.57 643,309 -0.42(-0.98%)
Aug 21, 2009 42.57 43.42 42.26 42.99 669,471 +0.94(+2.22%)
Aug 20, 2009 40.11 42.15 39.99 42.06 936,244 +2.02(+5.05%)
Aug 19, 2009 38.82 40.08 38.55 40.04 536,809 +0.15(+0.38%)
Aug 18, 2009 38.39 39.89 38.06 39.88 873,688 +1.65(+4.32%)
Aug 17, 2009 39.21 39.39 38.16 38.23 710,001 -1.88(-4.69%)
Aug 14, 2009 41.88 41.88 39.90 40.11 569,923 -1.33(-3.20%)
Aug 13, 2009 42.15 42.15 40.89 41.44 408,041 +0.09(+0.21%)
Aug 12, 2009 40.65 41.97 40.47 41.35 745,567 +0.83(+2.05%)
Aug 11, 2009 41.71 41.80 40.37 40.52 793,682 -1.54(-3.65%)
Aug 10, 2009 42.68 42.99 41.52 42.06 615,882 -0.95(-2.20%)
Aug 07, 2009 42.30 43.27 41.46 43.00 888,996 +1.93(+4.69%)
Aug 06, 2009 41.52 42.57 40.86 41.08 1,133,022 -0.15(-0.37%)
Aug 05, 2009 38.00 41.35 37.08 41.23 1,510,567 +3.21(+8.44%)
Aug 04, 2009 36.95 38.13 36.58 38.02 1,094,445 +0.75(+2.02%)
Aug 03, 2009 36.45 37.31 35.91 37.27 914,222 +1.03(+2.85%)
Jul 31, 2009 35.06 36.50 34.91 36.24 635,415 +1.10(+3.12%)
Jul 30, 2009 33.46 35.79 33.45 35.14 886,413 +1.08(+3.17%)
Jul 29, 2009 34.42 34.46 33.68 34.06 321,449 -0.57(-1.65%)
Jul 28, 2009 34.20 34.76 33.94 34.63 382,349 +0.30(+0.86%)
Jul 27, 2009 33.87 34.63 33.80 34.34 649,209 +0.50(+1.47%)
Jul 24, 2009 34.13 34.14 33.00 33.84 724 -0.46(-1.34%)
Jul 23, 2009 32.55 34.37 32.48 34.30 1,024,281 +1.55(+4.72%)
Jul 22, 2009 32.07 33.11 31.75 32.75 297,612 +0.36(+1.12%)
Jul 21, 2009 32.53 32.60 31.69 32.39 459,542 -0.06(-0.18%)
Jul 20, 2009 31.39 32.49 31.19 32.45 464,597 +1.20(+3.85%)
Jul 17, 2009 31.21 31.64 30.80 31.24 441,760 -0.02(-0.06%)
Jul 16, 2009 30.51 31.39 30.00 31.26 496,967 +0.66(+2.15%)
Jul 15, 2009 29.82 31.02 29.82 30.60 858,589 +1.13(+3.82%)
Jul 14, 2009 29.36 29.65 28.45 29.48 498,943 +0.05(+0.16%)
Jul 13, 2009 28.41 29.51 27.47 29.43 728,585 +1.22(+4.33%)
Jul 10, 2009 28.50 28.71 27.68 28.21 409,390 -0.45(-1.57%)
Jul 09, 2009 29.12 29.24 28.56 28.66 593,030 -0.08(-0.27%)
Jul 08, 2009 29.02 29.37 27.71 28.73 1,047,571 -0.31(-1.05%)
Jul 07, 2009 30.70 30.70 29.00 29.04 851,989 -1.73(-5.62%)
Jul 06, 2009 30.89 31.30 30.26 30.77 855,601 -0.26(-0.83%)
Jul 02, 2009 31.43 31.88 30.96 31.02 1,318,522 -0.77(-2.43%)
Jul 01, 2009 31.43 32.00 31.25 31.80 1,181,061 +0.55(+1.77%)
Jun 30, 2009 31.43 31.62 30.88 31.24 777,525 -0.11(-0.37%)
Jun 29, 2009 31.40 31.52 30.42 31.36 551,238 -0.11(-0.33%)
Jun 26, 2009 31.19 31.94 31.03 31.46 936,081 -0.04(-0.12%)
Jun 25, 2009 31.00 31.53 30.96 31.50 762,605 +0.60(+1.95%)
Jun 24, 2009 30.55 31.50 30.32 30.90 750,668 +0.78(+2.60%)
Jun 23, 2009 29.93 30.50 29.43 30.12 688,363 +0.28(+0.93%)
Jun 22, 2009 30.89 30.89 29.76 29.84 1,234,771 -1.31(-4.20%)
Jun 19, 2009 29.97 31.23 29.95 31.15 1,622,394 +1.36(+4.58%)
Jun 18, 2009 29.68 30.08 29.10 29.78 1,433,798 -0.12(-0.41%)
Jun 17, 2009 30.62 30.62 28.70 29.91 1,519,054 -0.88(-2.85%)
Jun 16, 2009 32.29 32.90 30.40 30.79 1,113,749 -2.23(-6.76%)
Jun 15, 2009 32.80 33.16 31.87 33.02 1,709,240 -0.05(-0.14%)
Jun 12, 2009 32.53 33.12 32.28 33.07 1,955,247 +0.45(+1.38%)
Jun 11, 2009 34.10 34.21 32.48 32.62 8,144,576 -1.42(-4.18%)
Jun 10, 2009 34.77 35.64 33.95 34.04 1,895,483 -1.82(-5.08%)
Jun 09, 2009 36.04 36.28 35.60 35.86 745,177 -0.25(-0.69%)
Jun 08, 2009 35.53 36.57 35.29 36.11 725,832 +0.15(+0.42%)
Jun 05, 2009 37.39 37.80 35.58 35.96 1,237,710 -1.12(-3.01%)
Jun 04, 2009 36.77 37.16 35.40 37.08 1,102,301 +0.70(+1.92%)
Jun 03, 2009 37.00 37.10 35.16 36.38 769,449 -0.97(-2.61%)
Jun 02, 2009 37.28 37.53 36.00 37.35 983,340 +0.42(+1.14%)
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.