Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 75.61 76.56 74.68 76.49 864,158 +2.46(+3.32%)
Jul 30, 2010 74.04 75.28 72.39 74.04 682,341 +0.17(+0.23%)
Jul 29, 2010 76.46 76.60 72.32 73.86 317 -1.87(-2.47%)
Jul 28, 2010 75.74 77.90 72.82 75.74 590 +4.37(+6.12%)
Jul 27, 2010 71.37 72.52 70.23 71.37 2,360 +0.02(+0.03%)
Jul 26, 2010 66.75 71.44 66.31 71.35 774,622 +4.44(+6.64%)
Jul 23, 2010 64.92 66.92 64.30 66.91 331,523 +1.69(+2.59%)
Jul 22, 2010 63.12 65.33 62.25 65.21 1,424 +3.34(+5.39%)
Jul 21, 2010 63.44 64.02 61.78 61.88 532,537 -0.83(-1.33%)
Jul 20, 2010 61.19 63.06 60.62 62.71 2,278 +0.42(+0.68%)
Jul 19, 2010 63.26 63.26 61.07 62.29 499,368 -0.56(-0.90%)
Jul 16, 2010 62.85 65.12 62.79 62.85 279,673 -2.59(-3.96%)
Jul 15, 2010 65.63 65.74 64.74 65.44 245,872 -0.29(-0.44%)
Jul 14, 2010 65.41 66.34 65.06 65.73 238 -0.35(-0.54%)
Jul 13, 2010 65.31 66.48 64.70 66.08 427 +1.81(+2.81%)
Jul 12, 2010 64.15 65.14 63.28 64.28 187,704 -0.44(-0.68%)
Jul 09, 2010 64.72 64.75 63.26 64.72 227,280 +1.14(+1.79%)
Jul 08, 2010 64.01 65.35 62.02 63.58 319 -0.10(-0.15%)
Jul 07, 2010 59.81 63.83 59.56 63.67 843,354 +4.22(+7.09%)
Jul 06, 2010 59.46 62.63 59.10 59.46 3,518 -1.10(-1.82%)
Jul 02, 2010 60.56 62.87 60.14 60.56 474,454 -1.65(-2.66%)
Jul 01, 2010 62.69 63.83 61.17 62.21 631,709 -0.53(-0.84%)
Jun 30, 2010 63.41 64.65 62.51 62.74 1,227 -0.75(-1.17%)
Jun 29, 2010 63.48 65.78 63.19 63.48 482 -4.53(-6.66%)
Jun 25, 2010 68.01 68.10 64.71 68.01 1,261,561 +2.56(+3.91%)
Jun 24, 2010 66.63 67.10 65.20 65.45 380,113 -1.98(-2.93%)
Jun 23, 2010 67.07 68.43 66.06 67.43 331,778 +0.28(+0.41%)
Jun 22, 2010 69.72 70.00 66.99 67.15 697 -2.26(-3.25%)
Jun 21, 2010 71.91 71.91 69.01 69.41 266,949 -0.72(-1.02%)
Jun 18, 2010 70.13 70.44 69.10 70.13 410,074 +0.11(+0.16%)
Jun 17, 2010 70.65 70.90 68.73 70.01 298,019 -0.24(-0.34%)
Jun 16, 2010 69.81 71.22 69.80 70.25 409,510 -0.43(-0.61%)
Jun 15, 2010 68.50 71.07 68.14 70.68 1,443 +2.40(+3.51%)
Jun 14, 2010 68.10 70.11 67.78 68.28 419,238 +0.96(+1.42%)
Jun 11, 2010 66.29 67.80 66.18 67.33 394,216 -0.16(-0.24%)
Jun 10, 2010 66.03 67.59 65.80 67.49 796 +2.37(+3.64%)
Jun 09, 2010 64.03 67.20 63.88 65.12 684,277 +1.53(+2.40%)
Jun 08, 2010 64.18 64.68 62.06 63.59 1,553 -0.07(-0.11%)
Jun 07, 2010 67.25 67.91 63.60 63.66 772,002 -3.00(-4.50%)
Jun 04, 2010 66.66 71.20 66.45 66.66 786,980 -5.24(-7.29%)
Jun 03, 2010 71.91 73.79 71.46 71.89 469,146 -0.55(-0.77%)
Jun 02, 2010 69.57 72.48 68.59 72.45 659,714 +3.57(+5.18%)
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.