Jones Lang Lasalle Inc (NY: JLL )

263.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 87.27 88.11 86.98 87.30 336,570 -0.65(-0.74%)
Sep 27, 2013 87.74 88.32 87.55 87.95 267,279 -0.17(-0.19%)
Sep 26, 2013 87.43 88.37 87.38 88.12 371,881 +0.82(+0.94%)
Sep 25, 2013 86.65 87.48 86.63 87.30 277,854 +0.85(+0.98%)
Sep 24, 2013 87.50 87.50 86.34 86.45 349,960 -1.05(-1.20%)
Sep 23, 2013 87.93 88.28 87.18 87.50 257,393 -0.67(-0.76%)
Sep 20, 2013 89.97 89.97 87.96 88.17 430,711 -1.43(-1.60%)
Sep 19, 2013 89.72 90.67 89.49 89.60 406,417 +0.39(+0.44%)
Sep 18, 2013 88.46 90.02 87.21 89.21 428,869 +0.72(+0.81%)
Sep 17, 2013 87.36 88.55 86.08 88.49 292,073 +1.07(+1.22%)
Sep 16, 2013 87.56 87.86 87.29 87.42 255,640 +1.09(+1.26%)
Sep 13, 2013 86.02 86.34 85.60 86.33 267,404 +0.29(+0.34%)
Sep 12, 2013 87.68 87.98 85.93 86.04 293,293 -1.62(-1.85%)
Sep 11, 2013 87.19 87.88 86.93 87.66 258,194 +0.14(+0.16%)
Sep 10, 2013 87.20 87.55 86.63 87.52 281,731 +1.01(+1.17%)
Sep 09, 2013 84.24 86.56 83.89 86.51 334,599 +2.44(+2.90%)
Sep 06, 2013 84.00 84.73 82.50 84.07 282,549 +1.72(+2.09%)
Sep 05, 2013 83.66 83.72 82.35 82.35 216,780 -1.20(-1.44%)
Sep 04, 2013 82.36 84.04 82.04 83.55 413,815 +1.40(+1.70%)
Sep 03, 2013 83.28 83.32 81.23 82.15 533,690 -0.09(-0.11%)
Aug 30, 2013 83.91 83.91 82.14 82.24 280,566 -1.62(-1.93%)
Aug 29, 2013 83.91 84.62 83.62 83.86 230,252 -0.03(-0.04%)
Aug 28, 2013 83.43 84.06 82.79 83.89 348,033 +0.65(+0.78%)
Aug 27, 2013 82.91 83.50 82.91 83.24 283,867 -0.92(-1.09%)
Aug 26, 2013 84.54 84.59 83.88 84.16 193,965 -0.14(-0.17%)
Aug 23, 2013 84.70 84.70 83.74 84.30 248,939 -0.32(-0.38%)
Aug 22, 2013 85.06 85.62 83.73 84.62 255,150 -0.01(-0.01%)
Aug 21, 2013 85.29 85.86 83.98 84.63 449,191 -0.96(-1.12%)
Aug 20, 2013 83.71 86.06 83.52 85.59 675,015 +2.10(+2.52%)
Aug 19, 2013 84.40 84.59 83.39 83.49 795,985 -0.81(-0.96%)
Aug 16, 2013 84.43 85.31 84.20 84.30 496,539 -0.49(-0.58%)
Aug 15, 2013 85.61 85.61 83.93 84.79 363,719 -1.47(-1.70%)
Aug 14, 2013 86.10 86.90 86.01 86.26 457,852 -0.17(-0.20%)
Aug 13, 2013 87.61 87.61 86.12 86.43 814,868 -1.01(-1.16%)
Aug 12, 2013 87.65 87.69 86.98 87.44 325,765 -0.40(-0.46%)
Aug 09, 2013 88.17 88.70 87.69 87.84 585,862 -0.57(-0.64%)
Aug 08, 2013 88.98 88.98 88.07 88.41 338,217 +0.09(+0.10%)
Aug 07, 2013 89.16 89.34 88.25 88.32 254,313 -1.17(-1.31%)
Aug 06, 2013 90.40 90.79 89.22 89.49 256,713 -1.18(-1.30%)
Aug 05, 2013 91.41 91.87 90.47 90.67 205,375 -1.01(-1.10%)
Aug 02, 2013 91.27 92.19 91.27 91.68 308,385 -0.17(-0.19%)
Aug 01, 2013 91.93 93.66 90.94 91.85 552,561 +0.82(+0.90%)
Jul 31, 2013 91.99 91.99 87.68 91.03 1,621,143 -4.04(-4.25%)
Jul 30, 2013 94.78 95.42 94.35 95.07 177,194 +0.67(+0.71%)
Jul 29, 2013 95.75 96.47 94.29 94.40 263,865 -1.86(-1.93%)
Jul 26, 2013 96.37 97.23 95.96 96.26 456,553 -0.84(-0.87%)
Jul 25, 2013 95.47 97.38 95.37 97.10 417,850 +1.45(+1.52%)
Jul 24, 2013 96.31 96.47 94.68 95.65 222,768 -0.50(-0.52%)
Jul 23, 2013 96.29 96.71 95.86 96.15 235,602 +0.08(+0.08%)
Jul 22, 2013 95.22 96.15 94.74 96.07 198,878 +1.12(+1.18%)
Jul 19, 2013 95.40 95.50 94.79 94.95 246,449 -0.48(-0.50%)
Jul 18, 2013 95.17 95.72 95.10 95.43 132,995 +0.45(+0.47%)
Jul 17, 2013 94.77 95.23 94.68 94.98 168,416 +0.40(+0.42%)
Jul 16, 2013 94.45 95.14 94.21 94.58 329,531 +0.06(+0.06%)
Jul 15, 2013 94.96 95.30 93.87 94.52 299,547 -0.21(-0.22%)
Jul 12, 2013 94.41 95.06 94.25 94.73 332,361 +0.01(+0.01%)
Jul 11, 2013 94.52 95.00 93.88 94.72 297,807 +1.44(+1.54%)
Jul 10, 2013 93.25 93.98 92.68 93.28 250,797 -0.43(-0.46%)
Jul 09, 2013 92.43 93.95 91.73 93.71 247,336 +1.98(+2.16%)
Jul 08, 2013 92.46 93.17 91.69 91.73 150,896 -0.41(-0.44%)
Jul 05, 2013 92.55 93.00 90.27 92.14 140,510 -0.25(-0.27%)
Jul 03, 2013 90.98 92.39 90.50 92.39 94,118 +0.58(+0.63%)
Jul 02, 2013 92.37 93.48 91.17 91.81 206,987 -0.75(-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.