Jones Lang Lasalle Inc (NY: JLL )

161.92 -4.87 (-2.92%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 81.07 81.60 80.31 80.31 170,779 -0.88(-1.08%)
Dec 30, 2010 81.19 82.04 81.14 81.19 122,315 -0.08(-0.09%)
Dec 29, 2010 80.76 81.79 80.76 81.26 225,149 +0.59(+0.74%)
Dec 28, 2010 81.32 82.30 80.53 80.67 359,125 -0.55(-0.68%)
Dec 27, 2010 81.05 81.35 80.70 81.22 169,095 -0.11(-0.14%)
Dec 23, 2010 82.31 82.41 81.31 81.34 219,417 -1.07(-1.30%)
Dec 22, 2010 82.02 82.56 81.52 82.41 282,079 +0.59(+0.73%)
Dec 21, 2010 81.34 82.02 80.84 81.82 207,447 +0.64(+0.79%)
Dec 20, 2010 80.72 81.40 80.01 81.18 265,513 +0.69(+0.86%)
Dec 17, 2010 79.87 81.34 79.67 80.49 612,361 +0.45(+0.56%)
Dec 16, 2010 78.70 80.15 77.33 80.04 328,473 +1.48(+1.89%)
Dec 15, 2010 77.86 79.03 77.73 78.55 434,929 +0.62(+0.80%)
Dec 14, 2010 77.48 78.71 77.48 77.93 470,387 +0.35(+0.46%)
Dec 13, 2010 77.29 78.00 76.84 77.58 484,339 +0.56(+0.73%)
Dec 10, 2010 76.55 77.17 75.75 77.01 526,779 +0.73(+0.95%)
Dec 09, 2010 77.49 78.15 76.02 76.29 538,773 -1.03(-1.34%)
Dec 08, 2010 78.98 79.21 77.12 77.32 374,162 -1.40(-1.77%)
Dec 07, 2010 81.39 81.39 78.61 78.72 351,682 -1.80(-2.23%)
Dec 06, 2010 81.04 81.25 79.67 80.52 236,006 -0.86(-1.06%)
Dec 03, 2010 78.38 81.68 78.35 81.38 417,756 +2.23(+2.82%)
Dec 02, 2010 76.92 79.19 76.92 79.15 352,799 +2.22(+2.89%)
Dec 01, 2010 77.76 78.16 76.27 76.93 481,855 +0.55(+0.71%)
Nov 30, 2010 76.17 77.65 75.93 76.38 1,389,914 -0.72(-0.93%)
Nov 29, 2010 75.98 77.32 75.22 77.10 504,666 +0.60(+0.79%)
Nov 26, 2010 76.07 76.96 75.77 76.50 91,730 -0.40(-0.52%)
Nov 24, 2010 75.43 76.90 76.90 76.90 280,329 +2.39(+3.21%)
Nov 23, 2010 73.95 75.25 73.95 74.51 328,570 -0.38(-0.51%)
Nov 22, 2010 75.68 76.34 74.60 74.89 768,982 -1.33(-1.75%)
Nov 19, 2010 77.24 77.88 76.20 76.22 474,483 -1.29(-1.67%)
Nov 18, 2010 77.27 78.92 77.22 77.51 257,184 +1.29(+1.69%)
Nov 17, 2010 76.85 77.94 75.80 76.22 504,892 -0.47(-0.61%)
Nov 16, 2010 78.93 79.02 76.22 76.69 287,394 -2.96(-3.71%)
Nov 15, 2010 80.27 81.90 79.61 79.65 201,465 -0.12(-0.16%)
Nov 12, 2010 81.29 81.88 79.53 79.77 277,221 -2.18(-2.66%)
Nov 11, 2010 81.52 82.62 81.33 81.95 182,021 -0.60(-0.73%)
Nov 10, 2010 80.79 82.65 80.38 82.55 239,538 +2.35(+2.94%)
Nov 09, 2010 83.10 83.10 79.87 80.20 405,756 -2.55(-3.08%)
Nov 08, 2010 82.23 83.00 81.79 82.75 260,974 +0.17(+0.21%)
Nov 05, 2010 80.94 82.71 80.49 82.58 505,580 +0.97(+1.19%)
Nov 04, 2010 78.45 81.62 78.17 81.61 607,067 +5.08(+6.63%)
Nov 03, 2010 75.96 76.56 74.63 76.53 368,065 +0.74(+0.97%)
Nov 02, 2010 75.09 75.87 74.49 75.79 280,415 +1.47(+1.98%)
Nov 01, 2010 74.87 75.45 73.48 74.32 355,337 -0.29(-0.38%)
Oct 29, 2010 73.57 74.79 73.56 74.61 368,133 +0.78(+1.06%)
Oct 28, 2010 75.76 75.86 73.56 73.83 700,889 -1.53(-2.03%)
Oct 27, 2010 79.24 79.93 73.49 75.35 1,566,481 -6.79(-8.26%)
Oct 25, 2010 81.15 82.65 80.68 82.14 494,485 +1.46(+1.81%)
Oct 22, 2010 80.85 81.02 80.21 80.68 339,216 -0.12(-0.15%)
Oct 21, 2010 80.83 82.28 80.05 80.80 323,582 +0.09(+0.11%)
Oct 20, 2010 79.83 81.01 79.07 80.72 832,201 +1.17(+1.47%)
Oct 19, 2010 79.89 81.95 79.11 79.55 382,889 -1.70(-2.09%)
Oct 18, 2010 81.25 81.61 80.29 81.25 436,649 +0.01(+0.01%)
Oct 15, 2010 83.46 83.86 81.17 81.24 490,037 -1.39(-1.68%)
Oct 14, 2010 84.43 84.64 82.20 82.63 400,246 -1.97(-2.33%)
Oct 13, 2010 82.92 85.78 82.92 84.60 617,655 +2.32(+2.82%)
Oct 12, 2010 81.24 82.44 80.11 82.27 267,818 +0.70(+0.86%)
Oct 11, 2010 81.24 82.02 80.53 81.58 299,351 +0.30(+0.36%)
Oct 08, 2010 81.28 81.77 78.81 81.28 527,290 +1.89(+2.38%)
Oct 07, 2010 81.63 81.63 79.13 79.39 516,318 -1.85(-2.28%)
Oct 06, 2010 80.71 81.81 80.38 81.24 409,675 +0.48(+0.59%)
Oct 05, 2010 80.97 81.58 80.43 80.76 1,988 +0.18(+0.23%)
Oct 04, 2010 81.99 82.29 80.48 80.58 640,462 -1.67(-2.03%)
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.