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 (%)
Sep 30, 2013 84.48 85.30 84.20 84.51 347,672 -0.63(-0.74%)
Sep 27, 2013 84.94 85.49 84.75 85.14 276,095 -0.16(-0.19%)
Sep 26, 2013 84.64 85.55 84.59 85.31 384,148 +0.79(+0.94%)
Sep 25, 2013 83.88 84.69 83.86 84.51 287,019 +0.82(+0.98%)
Sep 24, 2013 84.71 84.71 83.58 83.69 361,504 -1.02(-1.20%)
Sep 23, 2013 85.12 85.46 84.40 84.71 265,883 -0.65(-0.76%)
Sep 20, 2013 87.10 87.10 85.15 85.35 444,918 -1.38(-1.60%)
Sep 19, 2013 86.85 87.77 86.63 86.74 419,823 +0.38(+0.44%)
Sep 18, 2013 85.64 87.15 84.43 86.36 443,015 +0.70(+0.81%)
Sep 17, 2013 84.57 85.72 83.33 85.66 301,707 +1.04(+1.22%)
Sep 16, 2013 84.76 85.06 84.50 84.63 264,072 +1.06(+1.26%)
Sep 13, 2013 83.27 83.58 82.87 83.57 276,224 +0.28(+0.34%)
Sep 12, 2013 84.88 85.17 83.19 83.29 302,967 -1.57(-1.85%)
Sep 11, 2013 84.41 85.07 84.16 84.86 266,710 +0.14(+0.16%)
Sep 10, 2013 84.42 84.75 83.86 84.73 291,024 +0.98(+1.17%)
Sep 09, 2013 81.55 83.80 81.21 83.75 345,636 +2.36(+2.90%)
Sep 06, 2013 81.32 82.02 79.87 81.39 291,869 +1.67(+2.09%)
Sep 05, 2013 80.99 81.05 79.72 79.72 223,930 -1.16(-1.44%)
Sep 04, 2013 79.73 81.36 79.42 80.88 427,465 +1.36(+1.70%)
Sep 03, 2013 80.62 80.66 78.64 79.53 551,294 -0.09(-0.11%)
Aug 30, 2013 81.23 81.23 79.52 79.61 289,820 -1.57(-1.93%)
Aug 29, 2013 81.23 81.91 80.95 81.18 237,847 -0.03(-0.04%)
Aug 28, 2013 80.77 81.38 80.15 81.21 359,513 +0.63(+0.78%)
Aug 27, 2013 80.26 80.83 80.26 80.58 293,230 -0.89(-1.09%)
Aug 26, 2013 81.84 81.89 81.20 81.47 200,363 -0.14(-0.17%)
Aug 23, 2013 82.00 82.00 81.07 81.61 257,150 -0.31(-0.38%)
Aug 22, 2013 82.34 82.89 81.06 81.92 263,566 -0.01(-0.01%)
Aug 21, 2013 82.57 83.12 81.30 81.93 464,008 -0.93(-1.12%)
Aug 20, 2013 81.04 83.31 80.85 82.86 697,281 +2.03(+2.52%)
Aug 19, 2013 81.70 81.89 80.73 80.82 822,241 -0.78(-0.96%)
Aug 16, 2013 81.73 82.59 81.51 81.61 512,918 -0.47(-0.58%)
Aug 15, 2013 82.88 82.88 81.25 82.08 375,716 -1.42(-1.70%)
Aug 14, 2013 83.35 84.12 83.26 83.51 472,955 -0.16(-0.20%)
Aug 13, 2013 84.81 84.81 83.37 83.67 841,747 -0.98(-1.16%)
Aug 12, 2013 84.85 84.89 84.20 84.65 336,510 -0.39(-0.46%)
Aug 09, 2013 85.35 85.87 84.89 85.03 605,187 -0.55(-0.64%)
Aug 08, 2013 86.14 86.14 85.26 85.59 349,373 +0.09(+0.10%)
Aug 07, 2013 86.31 86.49 85.43 85.50 262,701 -1.13(-1.31%)
Aug 06, 2013 87.51 87.89 86.37 86.63 265,181 -1.14(-1.30%)
Aug 05, 2013 88.49 88.94 87.58 87.77 212,149 -0.98(-1.10%)
Aug 02, 2013 88.36 89.25 88.36 88.75 318,557 -0.16(-0.19%)
Aug 01, 2013 88.99 90.67 88.04 88.92 570,788 +0.79(+0.90%)
Jul 31, 2013 89.05 89.05 84.88 88.12 1,674,619 -3.91(-4.25%)
Jul 30, 2013 91.75 92.37 91.34 92.03 183,039 +0.65(+0.71%)
Jul 29, 2013 92.69 93.39 91.28 91.39 272,569 -1.80(-1.93%)
Jul 26, 2013 93.29 94.13 92.90 93.19 471,613 -0.81(-0.87%)
Jul 25, 2013 92.42 94.27 92.32 94.00 431,633 +1.40(+1.52%)
Jul 24, 2013 93.23 93.39 91.66 92.60 230,116 -0.48(-0.52%)
Jul 23, 2013 93.22 93.62 92.80 93.08 243,373 +0.08(+0.08%)
Jul 22, 2013 92.18 93.08 91.71 93.00 205,438 +1.08(+1.18%)
Jul 19, 2013 92.35 92.45 91.76 91.92 254,578 -0.46(-0.50%)
Jul 18, 2013 92.13 92.66 92.06 92.38 137,382 +0.44(+0.47%)
Jul 17, 2013 91.74 92.19 91.66 91.95 173,971 +0.39(+0.42%)
Jul 16, 2013 91.43 92.10 91.20 91.56 340,401 +0.06(+0.06%)
Jul 15, 2013 91.93 92.26 90.87 91.50 309,428 -0.20(-0.22%)
Jul 12, 2013 91.40 92.02 91.24 91.70 343,324 +0.01(+0.01%)
Jul 11, 2013 91.50 91.97 90.88 91.70 307,630 +1.39(+1.54%)
Jul 10, 2013 90.27 90.98 89.72 90.30 259,069 -0.42(-0.46%)
Jul 09, 2013 89.48 90.95 88.80 90.72 255,494 +1.92(+2.16%)
Jul 08, 2013 89.51 90.19 88.76 88.80 155,873 -0.40(-0.44%)
Jul 05, 2013 89.59 90.03 87.39 89.20 145,144 -0.24(-0.27%)
Jul 03, 2013 88.07 89.44 87.61 89.44 97,222 +0.56(+0.63%)
Jul 02, 2013 89.42 90.49 88.26 88.88 213,814 -0.73(-0.81%)
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.