Jones Lang Lasalle Inc (NY: JLL )

161.01 -0.75 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 80.42 80.49 79.44 80.05 195,168 +0.36(+0.45%)
Mar 29, 2012 79.39 79.91 78.95 79.69 350,544 -0.59(-0.73%)
Mar 28, 2012 81.05 81.35 79.30 80.28 245,171 -0.89(-1.10%)
Mar 27, 2012 81.56 82.05 80.77 81.17 321,367 -0.14(-0.18%)
Mar 26, 2012 81.61 82.02 80.84 81.31 513,057 +0.66(+0.82%)
Mar 23, 2012 80.29 80.99 79.58 80.65 250,787 +0.27(+0.33%)
Mar 22, 2012 80.99 81.14 79.12 80.38 287,991 -1.47(-1.80%)
Mar 21, 2012 82.46 83.05 81.40 81.85 155,621 -0.27(-0.33%)
Mar 20, 2012 82.53 82.73 81.57 82.12 210,580 -1.34(-1.60%)
Mar 19, 2012 83.26 83.93 82.56 83.46 234,994 -0.21(-0.25%)
Mar 16, 2012 83.39 84.09 82.88 83.67 341,526 +0.30(+0.36%)
Mar 15, 2012 81.57 83.46 80.93 83.37 277,684 +2.03(+2.49%)
Mar 14, 2012 82.83 83.43 80.62 81.34 408,539 -1.69(-2.04%)
Mar 13, 2012 80.57 83.26 80.26 83.03 418,197 +2.81(+3.50%)
Mar 12, 2012 79.60 80.54 79.28 80.23 330,028 +0.61(+0.77%)
Mar 09, 2012 79.40 80.62 78.59 79.61 462,151 +0.17(+0.22%)
Mar 08, 2012 77.48 79.81 77.02 79.44 405,763 +2.63(+3.43%)
Mar 07, 2012 77.12 77.68 76.55 76.81 257,468 +0.05(+0.06%)
Mar 06, 2012 77.68 77.68 75.37 76.76 493,508 -2.46(-3.11%)
Mar 05, 2012 78.97 79.81 78.85 79.22 239,670 -0.33(-0.41%)
Mar 02, 2012 80.48 80.75 79.31 79.55 556,575 -1.24(-1.53%)
Mar 01, 2012 78.58 81.07 78.33 80.79 623,680 +2.57(+3.28%)
Feb 29, 2012 77.58 79.01 77.36 78.22 433,639 +0.79(+1.02%)
Feb 28, 2012 77.50 78.26 76.82 77.43 315,776 -0.12(-0.15%)
Feb 27, 2012 77.35 77.80 76.18 77.55 512,865 -0.58(-0.74%)
Feb 24, 2012 79.24 79.24 77.97 78.12 268,021 -1.10(-1.38%)
Feb 23, 2012 77.97 79.71 77.42 79.22 386,468 +1.44(+1.85%)
Feb 22, 2012 78.53 78.98 77.58 77.78 353,236 -0.98(-1.24%)
Feb 21, 2012 79.91 80.64 78.29 78.76 320,429 -1.03(-1.29%)
Feb 17, 2012 80.33 80.80 79.62 79.79 323,017 -0.36(-0.44%)
Feb 16, 2012 77.43 80.22 77.27 80.14 458,505 +2.86(+3.71%)
Feb 15, 2012 79.02 79.25 76.92 77.28 555,344 -1.40(-1.78%)
Feb 14, 2012 78.41 78.85 77.59 78.68 339,632 -0.58(-0.73%)
Feb 13, 2012 79.61 79.61 78.07 79.26 179,664 +1.00(+1.28%)
Feb 10, 2012 77.24 79.09 77.24 78.26 282,481 -0.33(-0.42%)
Feb 09, 2012 78.69 79.29 77.73 78.59 380,528 +0.26(+0.33%)
Feb 08, 2012 79.31 79.31 77.40 78.33 581,649 -1.38(-1.74%)
Feb 07, 2012 78.88 80.21 78.65 79.71 545,079 +0.63(+0.80%)
Feb 06, 2012 77.80 79.42 77.60 79.08 542,480 +0.83(+1.06%)
Feb 03, 2012 78.35 78.73 77.74 78.25 557,873 +1.03(+1.33%)
Feb 02, 2012 77.07 77.55 76.97 77.22 366,480 +0.07(+0.09%)
Feb 01, 2012 75.71 77.39 74.79 77.15 832,397 +1.48(+1.96%)
Jan 31, 2012 72.34 78.61 71.57 75.67 1,438,618 +3.83(+5.34%)
Jan 30, 2012 71.53 71.95 70.89 71.84 887,584 -0.83(-1.14%)
Jan 27, 2012 71.18 72.86 70.03 72.67 448,799 +0.31(+0.42%)
Jan 26, 2012 71.99 73.71 71.94 72.36 936,750 +0.58(+0.81%)
Jan 25, 2012 69.92 71.94 69.63 71.78 351,733 +1.69(+2.42%)
Jan 24, 2012 69.12 70.34 68.59 70.08 264,999 +0.13(+0.19%)
Jan 23, 2012 69.30 70.83 69.00 69.95 377,838 +0.50(+0.72%)
Jan 20, 2012 68.27 69.70 68.03 69.45 506,221 +0.84(+1.22%)
Jan 19, 2012 67.26 68.75 66.91 68.61 400,809 +1.67(+2.50%)
Jan 18, 2012 64.12 66.96 63.32 66.94 347,766 +2.82(+4.39%)
Jan 17, 2012 64.32 65.69 64.01 64.13 257,173 +0.06(+0.09%)
Jan 13, 2012 64.35 64.43 62.48 64.07 354,204 -1.30(-1.98%)
Jan 12, 2012 65.12 65.41 63.29 65.37 450,129 +0.61(+0.95%)
Jan 11, 2012 62.60 64.86 62.45 64.75 336,027 +1.79(+2.84%)
Jan 10, 2012 63.28 63.85 62.43 62.96 272,875 +0.53(+0.85%)
Jan 09, 2012 61.71 62.45 61.49 62.43 255,837 +0.78(+1.26%)
Jan 06, 2012 61.88 62.70 61.45 61.66 340,742 +0.01(+0.02%)
Jan 05, 2012 60.30 62.07 59.53 61.65 344,158 +0.91(+1.50%)
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.