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 (%)
Aug 31, 2012 68.95 69.69 68.36 69.48 352,638 +0.98(+1.43%)
Aug 30, 2012 68.66 69.08 68.23 68.50 249,523 -0.84(-1.21%)
Aug 29, 2012 68.43 69.58 67.95 69.34 316,069 +0.67(+0.98%)
Aug 27, 2012 69.00 69.14 68.06 68.67 257,608 -0.21(-0.31%)
Aug 24, 2012 68.60 69.21 68.21 68.88 261,578 -0.06(-0.08%)
Aug 23, 2012 68.50 69.29 68.22 68.94 435,854 +0.06(+0.08%)
Aug 22, 2012 68.04 68.98 67.45 68.88 432,842 +0.73(+1.07%)
Aug 21, 2012 68.07 69.41 67.66 68.15 509,411 +0.12(+0.17%)
Aug 20, 2012 68.84 69.17 67.68 68.03 361,952 -1.16(-1.67%)
Aug 17, 2012 68.59 69.36 68.44 69.19 234,463 +0.71(+1.04%)
Aug 16, 2012 68.45 68.85 67.51 68.47 253,335 +0.21(+0.31%)
Aug 15, 2012 67.09 68.48 67.09 68.26 186,795 +0.97(+1.45%)
Aug 14, 2012 68.29 68.29 67.01 67.29 420,903 -0.61(-0.89%)
Aug 13, 2012 67.27 67.97 67.27 67.89 500,996 +0.25(+0.37%)
Aug 10, 2012 67.34 67.87 67.01 67.64 347,815 -0.09(-0.13%)
Aug 09, 2012 67.61 67.89 67.03 67.73 512,741 +0.21(+0.31%)
Aug 08, 2012 65.53 67.76 64.37 67.52 524,240 +1.35(+2.04%)
Aug 07, 2012 65.07 66.61 65.07 66.17 337,973 +1.18(+1.82%)
Aug 06, 2012 65.01 65.92 64.71 64.99 269,987 +0.18(+0.28%)
Aug 03, 2012 63.75 65.83 63.60 64.80 374,828 +2.50(+4.02%)
Aug 02, 2012 62.23 62.95 61.31 62.30 645,887 -0.26(-0.42%)
Aug 01, 2012 63.01 64.47 59.14 62.56 1,475,286 -1.69(-2.62%)
Jul 31, 2012 64.11 64.65 63.60 64.24 506,212 -0.14(-0.22%)
Jul 30, 2012 65.26 65.48 63.95 64.39 393,010 -0.89(-1.36%)
Jul 27, 2012 64.19 65.82 63.71 65.27 549,371 +1.67(+2.62%)
Jul 26, 2012 64.06 64.43 63.15 63.61 309,317 +0.93(+1.49%)
Jul 25, 2012 63.03 63.57 61.81 62.67 382,442 -0.14(-0.23%)
Jul 24, 2012 65.07 65.07 62.09 62.82 650,279 -2.19(-3.36%)
Jul 23, 2012 65.84 65.86 63.77 65.00 500,738 -2.55(-3.78%)
Jul 20, 2012 69.23 69.23 67.49 67.56 208,286 -2.23(-3.20%)
Jul 19, 2012 68.10 70.18 67.91 69.79 252,680 +1.60(+2.34%)
Jul 18, 2012 67.66 68.40 67.55 68.19 577,439 +0.22(+0.33%)
Jul 17, 2012 67.36 68.00 66.07 67.97 199,126 +0.89(+1.32%)
Jul 16, 2012 67.53 67.61 66.46 67.09 172,390 -0.84(-1.23%)
Jul 13, 2012 66.60 67.92 66.55 67.92 544,562 +1.40(+2.10%)
Jul 12, 2012 65.83 66.87 64.91 66.53 265,080 -0.04(-0.06%)
Jul 11, 2012 66.93 67.78 66.28 66.57 222,005 -0.41(-0.62%)
Jul 10, 2012 67.58 68.74 66.60 66.98 770,715 +0.18(+0.27%)
Jul 09, 2012 66.55 66.88 65.51 66.80 330,421 +0.15(+0.23%)
Jul 06, 2012 67.27 67.29 66.34 66.64 242,024 -1.67(-2.44%)
Jul 05, 2012 68.70 69.16 67.69 68.31 236,195 -0.68(-0.99%)
Jul 03, 2012 67.36 69.65 67.33 68.99 177,583 +1.73(+2.58%)
Jul 02, 2012 67.79 68.36 66.39 67.26 246,925 -0.53(-0.78%)
Jun 29, 2012 67.50 68.67 67.24 67.79 437,221 +1.88(+2.85%)
Jun 28, 2012 64.89 65.95 63.55 65.91 334,468 +0.38(+0.57%)
Jun 27, 2012 65.42 65.71 64.69 65.53 502,345 +0.38(+0.58%)
Jun 26, 2012 65.06 65.47 64.53 65.16 485,015 +0.17(+0.27%)
Jun 25, 2012 65.93 65.95 64.47 64.99 253,531 -2.27(-3.38%)
Jun 22, 2012 67.63 68.07 66.53 67.26 761,381 -0.05(-0.07%)
Jun 21, 2012 70.65 71.00 67.10 67.31 374,877 -3.45(-4.87%)
Jun 20, 2012 70.30 71.23 69.43 70.76 285,126 +0.24(+0.34%)
Jun 19, 2012 69.24 70.83 69.00 70.52 403,539 +1.68(+2.43%)
Jun 18, 2012 67.61 68.94 67.09 68.84 211,074 +0.77(+1.13%)
Jun 15, 2012 67.30 68.18 66.76 68.07 550,621 +1.19(+1.79%)
Jun 14, 2012 66.28 67.42 66.13 66.87 466,711 +0.90(+1.36%)
Jun 13, 2012 67.59 67.98 65.68 65.98 285,697 -1.90(-2.80%)
Jun 12, 2012 66.54 67.94 66.17 67.88 273,475 +1.82(+2.76%)
Jun 11, 2012 68.89 68.89 66.00 66.05 191,068 -1.98(-2.92%)
Jun 08, 2012 67.38 68.05 66.52 68.04 210,804 +0.43(+0.64%)
Jun 07, 2012 68.24 68.95 67.04 67.61 250,522 -0.06(-0.09%)
Jun 06, 2012 66.31 68.10 66.24 67.66 351,968 +2.13(+3.25%)
Jun 05, 2012 63.92 65.60 63.37 65.53 553,007 +1.42(+2.21%)
Jun 04, 2012 66.78 67.21 63.72 64.12 521,994 -2.23(-3.37%)
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.