Jones Lang Lasalle Inc (NY: JLL )

161.92 -4.87 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 65.35 65.55 61.93 61.93 591,984 -5.03(-7.51%)
Oct 28, 2011 62.59 69.05 62.59 66.97 1,093,985 +4.19(+6.67%)
Oct 27, 2011 62.53 63.35 61.74 62.78 1,009,954 +3.06(+5.12%)
Oct 26, 2011 60.64 60.64 58.40 59.72 577,390 +0.24(+0.40%)
Oct 25, 2011 60.28 61.36 58.87 59.48 795,600 -1.55(-2.54%)
Oct 24, 2011 56.91 61.34 56.57 61.03 638,924 +4.33(+7.64%)
Oct 21, 2011 54.75 56.71 54.61 56.70 633,101 +2.51(+4.63%)
Oct 20, 2011 53.48 54.33 52.02 54.19 409,529 +0.88(+1.65%)
Oct 19, 2011 56.05 56.05 52.66 53.31 654,267 -3.02(-5.36%)
Oct 18, 2011 53.48 56.76 52.67 56.33 455,091 +2.95(+5.53%)
Oct 17, 2011 56.40 56.69 53.19 53.37 555,481 -3.26(-5.75%)
Oct 14, 2011 56.71 56.91 54.94 56.63 495,739 +0.52(+0.92%)
Oct 13, 2011 55.02 57.36 53.65 56.12 802,287 +0.52(+0.93%)
Oct 12, 2011 53.22 56.14 53.15 55.60 624,950 +2.65(+5.01%)
Oct 11, 2011 53.13 54.34 52.70 52.94 717,838 -0.89(-1.66%)
Oct 10, 2011 51.09 53.90 51.09 53.83 658,476 +4.03(+8.08%)
Oct 07, 2011 52.36 52.93 49.39 49.81 849,445 -2.60(-4.96%)
Oct 06, 2011 52.90 53.16 51.53 52.41 916,753 +1.95(+3.86%)
Oct 05, 2011 48.60 51.22 46.97 50.46 698,805 +2.04(+4.22%)
Oct 04, 2011 44.61 48.54 44.10 48.42 1,207,442 +3.34(+7.40%)
Oct 03, 2011 48.42 49.66 44.76 45.08 1,032,057 -4.57(-9.21%)
Sep 30, 2011 52.31 52.36 49.22 49.66 851,771 -3.73(-6.98%)
Sep 29, 2011 52.44 53.43 51.81 53.38 492,293 +2.21(+4.33%)
Sep 28, 2011 54.62 54.62 50.96 51.17 784,933 -3.11(-5.74%)
Sep 27, 2011 54.30 56.83 53.84 54.29 701,091 +1.48(+2.79%)
Sep 26, 2011 51.15 52.84 49.79 52.81 528,882 +2.05(+4.04%)
Sep 23, 2011 47.60 50.99 47.03 50.76 741,452 +3.06(+6.41%)
Sep 22, 2011 49.98 50.32 46.47 47.70 847,151 -4.15(-8.00%)
Sep 21, 2011 54.61 54.85 51.75 51.85 794,982 -2.95(-5.39%)
Sep 20, 2011 56.30 56.41 54.35 54.80 1,375,777 -1.44(-2.56%)
Sep 19, 2011 57.34 57.53 55.98 56.24 473,240 -2.51(-4.27%)
Sep 16, 2011 59.88 60.36 57.96 58.75 378,109 -1.14(-1.90%)
Sep 15, 2011 58.96 60.40 58.45 59.89 533,425 +1.85(+3.19%)
Sep 14, 2011 57.10 58.14 56.03 58.04 806,036 +1.09(+1.92%)
Sep 13, 2011 57.62 58.41 56.68 56.95 500,946 -0.63(-1.10%)
Sep 12, 2011 55.33 57.68 55.11 57.58 546,819 +1.50(+2.67%)
Sep 09, 2011 57.51 57.54 55.23 56.09 607,934 -2.34(-4.00%)
Sep 08, 2011 60.73 61.16 58.07 58.43 354,387 -2.67(-4.38%)
Sep 07, 2011 59.08 61.51 57.69 61.10 1,003,763 +3.06(+5.27%)
Sep 06, 2011 57.22 58.90 56.97 58.04 441,751 -1.25(-2.10%)
Sep 02, 2011 60.61 60.72 59.02 59.29 329,853 -3.11(-4.99%)
Sep 01, 2011 64.35 64.85 62.29 62.40 328,039 -1.73(-2.69%)
Aug 31, 2011 64.69 65.99 63.81 64.13 339,728 -0.07(-0.10%)
Aug 30, 2011 64.84 64.89 63.08 64.20 485,560 -1.00(-1.53%)
Aug 29, 2011 61.66 65.22 61.35 65.19 598,379 +4.55(+7.51%)
Aug 26, 2011 58.45 61.19 57.41 60.64 304,469 +1.52(+2.58%)
Aug 25, 2011 62.45 62.75 58.76 59.12 339,262 -2.82(-4.55%)
Aug 24, 2011 60.51 62.09 60.10 61.93 262,475 +1.32(+2.18%)
Aug 23, 2011 58.71 60.83 57.80 60.61 527,787 +1.93(+3.28%)
Aug 22, 2011 60.56 60.56 58.32 58.68 398,112 +0.03(+0.05%)
Aug 19, 2011 60.39 62.06 58.08 58.66 591,602 -2.74(-4.46%)
Aug 18, 2011 65.16 65.16 60.79 61.40 608,357 -5.75(-8.56%)
Aug 17, 2011 67.22 67.58 66.61 67.15 583,215 +0.34(+0.52%)
Aug 16, 2011 66.75 67.60 66.37 66.80 629,942 -0.43(-0.64%)
Aug 15, 2011 65.73 67.33 65.35 67.23 436,271 +2.39(+3.68%)
Aug 12, 2011 65.86 66.42 64.34 64.85 272,401 -0.58(-0.89%)
Aug 11, 2011 64.56 66.70 62.97 65.43 761,918 +1.23(+1.91%)
Aug 10, 2011 60.48 67.54 59.89 64.20 1,627,821 +2.07(+3.33%)
Aug 09, 2011 63.39 62.26 56.89 62.13 1,338,503 +2.36(+3.94%)
Aug 08, 2011 63.39 65.31 59.78 59.78 1,326,437 -7.03(-10.52%)
Aug 05, 2011 70.70 71.12 65.99 66.80 1,489,218 -3.01(-4.31%)
Aug 04, 2011 73.01 73.31 69.71 69.81 784,928 -4.56(-6.13%)
Aug 03, 2011 75.76 76.38 73.32 74.37 787,275 -1.53(-2.02%)
Aug 02, 2011 78.28 79.34 75.84 75.91 586,625 -2.77(-3.52%)
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.