Jones Lang Lasalle Inc (NY: JLL )

181.30 -0.64 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 58.32 62.10 58.27 61.90 1,057,673 +5.83(+10.40%)
Nov 29, 2011 56.75 57.05 55.64 56.06 351,342 -0.69(-1.22%)
Nov 28, 2011 57.16 57.50 55.99 56.76 486,121 +1.73(+3.14%)
Nov 25, 2011 54.97 56.15 54.80 55.03 146,617 -0.23(-0.42%)
Nov 23, 2011 55.37 55.66 54.89 55.26 597,700 -0.86(-1.52%)
Nov 22, 2011 54.83 56.51 54.30 56.11 525,122 +0.83(+1.49%)
Nov 21, 2011 54.90 55.90 53.69 55.29 661,831 -0.92(-1.64%)
Nov 18, 2011 57.01 57.01 55.47 56.21 315,018 -0.12(-0.22%)
Nov 17, 2011 58.60 58.75 56.00 56.33 380,769 -2.23(-3.81%)
Nov 16, 2011 57.93 59.88 57.63 58.56 403,350 -0.33(-0.55%)
Nov 15, 2011 57.88 59.56 57.17 58.89 213,011 +0.99(+1.71%)
Nov 14, 2011 58.89 58.99 57.25 57.90 338,733 -1.78(-2.98%)
Nov 11, 2011 59.02 60.10 58.73 59.68 294,200 +1.68(+2.90%)
Nov 10, 2011 58.73 58.73 56.91 58.00 435,050 +0.60(+1.04%)
Nov 09, 2011 60.38 60.78 57.21 57.40 680,294 -5.51(-8.76%)
Nov 08, 2011 62.42 63.19 60.19 62.91 329,558 +0.88(+1.42%)
Nov 07, 2011 61.90 63.73 60.18 62.03 409,435 -0.15(-0.25%)
Nov 04, 2011 62.53 63.52 61.44 62.18 441,217 -1.24(-1.95%)
Nov 03, 2011 66.88 68.90 59.74 63.42 1,032,580 +1.59(+2.57%)
Nov 02, 2011 61.11 62.31 59.86 61.83 656,719 +2.18(+3.65%)
Nov 01, 2011 59.32 61.03 58.81 59.65 852,302 -2.28(-3.68%)
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%)
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.