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 (%)
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%)
Oct 01, 2010 82.26 83.51 81.87 82.26 454,657 -0.20(-0.24%)
Sep 30, 2010 82.46 83.83 81.61 82.45 1,395 -0.18(-0.21%)
Sep 29, 2010 83.27 83.27 82.30 82.63 1,479 -0.87(-1.04%)
Sep 28, 2010 82.91 84.19 81.97 83.50 3,105 +0.46(+0.55%)
Sep 27, 2010 81.41 83.56 81.39 83.04 664,483 +1.31(+1.60%)
Sep 24, 2010 79.25 81.83 79.25 81.73 422,262 +3.87(+4.97%)
Sep 23, 2010 77.90 79.66 77.02 77.86 781 -0.56(-0.72%)
Sep 22, 2010 79.28 80.11 78.02 78.42 235,596 -1.00(-1.26%)
Sep 21, 2010 78.61 80.05 77.98 79.43 364 +0.60(+0.76%)
Sep 20, 2010 78.04 78.85 77.78 78.82 368,361 +0.97(+1.24%)
Sep 17, 2010 77.86 78.68 77.29 77.86 263,054 +1.27(+1.66%)
Sep 15, 2010 76.59 76.91 76.00 76.59 322,605 -0.48(-0.62%)
Sep 14, 2010 77.82 78.38 77.03 77.07 692 -0.96(-1.23%)
Sep 13, 2010 77.82 78.40 77.53 78.02 247,863 +1.62(+2.11%)
Sep 10, 2010 76.89 77.27 76.30 76.41 227,490 -0.39(-0.51%)
Sep 09, 2010 80.01 80.01 76.25 76.80 1,065 -1.90(-2.42%)
Sep 08, 2010 77.71 78.81 77.47 78.70 6,712 +0.94(+1.20%)
Sep 07, 2010 76.39 78.32 76.39 77.76 2,020 +0.30(+0.38%)
Sep 03, 2010 76.46 78.08 76.30 77.47 389,745 +1.32(+1.73%)
Sep 02, 2010 75.05 76.22 74.54 76.15 1,139 +1.41(+1.88%)
Sep 01, 2010 73.67 75.01 73.12 74.74 612,734 +2.70(+3.75%)
Aug 31, 2010 71.99 72.54 70.27 72.04 1,522 +0.85(+1.20%)
Aug 30, 2010 73.22 73.50 71.16 71.19 239,960 -2.51(-3.41%)
Aug 27, 2010 73.70 73.77 70.78 73.70 458,610 +2.17(+3.03%)
Aug 26, 2010 74.48 74.96 71.49 71.53 1,064 -2.53(-3.42%)
Aug 25, 2010 71.65 74.40 71.65 74.06 1,068 +1.79(+2.47%)
Aug 24, 2010 72.45 73.41 71.20 72.28 745 -1.59(-2.15%)
Aug 23, 2010 75.55 75.94 73.84 73.86 396,816 -1.20(-1.60%)
Aug 20, 2010 73.41 75.25 72.56 75.07 400,072 +1.11(+1.50%)
Aug 19, 2010 75.19 75.31 73.82 73.96 293,383 -1.77(-2.34%)
Aug 18, 2010 74.77 76.45 73.65 75.73 132 +0.83(+1.11%)
Aug 17, 2010 73.63 75.25 73.24 74.90 2,430 +2.25(+3.09%)
Aug 16, 2010 71.77 73.33 71.52 72.65 201,417 +0.39(+0.54%)
Aug 13, 2010 72.26 72.64 71.46 72.26 408,800 +0.43(+0.60%)
Aug 12, 2010 71.25 72.40 71.04 71.83 328 -0.98(-1.35%)
Aug 11, 2010 73.79 74.74 72.38 72.81 411,970 -2.99(-3.95%)
Aug 10, 2010 76.56 77.30 75.36 75.80 509 -1.99(-2.56%)
Aug 09, 2010 76.70 77.92 76.14 77.79 264,890 +1.30(+1.70%)
Aug 06, 2010 76.49 76.74 74.96 76.49 249,389 +0.30(+0.39%)
Aug 05, 2010 75.93 77.14 75.71 76.20 224,260 -0.33(-0.42%)
Aug 04, 2010 76.64 77.22 76.18 76.52 1,421 +0.34(+0.45%)
Aug 03, 2010 76.20 76.94 75.41 76.18 2,839 -0.32(-0.41%)
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.