Jones Lang Lasalle Inc (NY: JLL )

181.94 +1.75 (+0.97%)
Streaming Delayed Price Updated: 9:48 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 49.37 50.95 49.37 50.28 213,600 +0.91(+1.84%)
Oct 28, 2005 47.01 49.78 47.01 49.37 251,600 +2.46(+5.24%)
Oct 27, 2005 47.81 47.81 46.65 46.91 209,100 -0.90(-1.88%)
Oct 26, 2005 48.25 49.90 46.98 47.81 333,100 +0.31(+0.65%)
Oct 25, 2005 49.00 49.00 46.85 47.50 189,600 -1.75(-3.55%)
Oct 24, 2005 46.65 49.55 46.65 49.25 211,700 +2.75(+5.91%)
Oct 21, 2005 46.00 46.56 45.92 46.50 213,600 +0.51(+1.11%)
Oct 20, 2005 46.40 46.43 45.30 45.99 215,700 -0.47(-1.01%)
Oct 19, 2005 45.00 46.65 44.61 46.46 255,900 +1.41(+3.13%)
Oct 18, 2005 45.70 45.85 44.76 45.05 187,000 -0.70(-1.53%)
Oct 17, 2005 45.90 45.91 44.66 45.75 122,000 -0.25(-0.54%)
Oct 14, 2005 45.39 46.24 45.20 46.00 245,100 +0.71(+1.57%)
Oct 13, 2005 45.35 45.60 44.31 45.29 223,800 -0.15(-0.33%)
Oct 12, 2005 45.70 46.21 44.60 45.44 153,500 -0.31(-0.68%)
Oct 11, 2005 47.04 47.48 45.64 45.75 150,100 -1.09(-2.33%)
Oct 10, 2005 48.40 48.40 46.81 46.84 104,400 -0.61(-1.29%)
Oct 07, 2005 46.88 47.79 46.61 47.45 133,000 +0.50(+1.06%)
Oct 06, 2005 47.70 48.00 46.11 46.95 193,700 -0.75(-1.57%)
Oct 05, 2005 48.05 49.19 47.55 47.70 330,900 -0.20(-0.42%)
Oct 04, 2005 47.50 48.59 47.31 47.90 173,400 +1.35(+2.90%)
Oct 03, 2005 46.31 46.80 45.55 46.55 126,000 +0.49(+1.06%)
Sep 30, 2005 45.88 46.54 45.51 46.06 179,000 -0.07(-0.15%)
Sep 29, 2005 45.60 46.17 44.90 46.13 179,400 +0.68(+1.50%)
Sep 28, 2005 46.40 46.42 44.85 45.45 193,800 -0.94(-2.03%)
Sep 27, 2005 46.65 46.78 45.78 46.39 98,500 -0.21(-0.45%)
Sep 26, 2005 46.10 47.30 46.03 46.60 138,200 +0.68(+1.48%)
Sep 23, 2005 45.92 46.51 45.01 45.92 150,600 -0.74(-1.59%)
Sep 22, 2005 46.53 46.80 45.20 46.66 86,900 +0.13(+0.28%)
Sep 21, 2005 48.00 48.00 46.35 46.53 163,000 -1.52(-3.16%)
Sep 20, 2005 48.10 48.70 47.40 48.05 180,900 +0.05(+0.10%)
Sep 19, 2005 47.20 48.44 47.00 48.00 118,800 +0.66(+1.39%)
Sep 16, 2005 47.31 47.44 45.45 47.34 308,700 -0.16(-0.34%)
Sep 15, 2005 47.50 48.16 47.35 47.50 70,900 +0.09(+0.19%)
Sep 14, 2005 48.94 49.00 47.09 47.41 99,000 -1.53(-3.13%)
Sep 13, 2005 49.00 49.55 48.70 48.94 121,900 -0.52(-1.05%)
Sep 12, 2005 48.25 50.03 48.25 49.46 111,300 +0.76(+1.56%)
Sep 09, 2005 48.45 48.80 48.20 48.70 103,900 +0.21(+0.43%)
Sep 08, 2005 49.50 49.50 47.70 48.49 89,300 -1.14(-2.30%)
Sep 07, 2005 50.60 50.60 49.33 49.63 101,400 -1.02(-2.01%)
Sep 06, 2005 48.25 50.74 48.25 50.65 198,800 +2.45(+5.08%)
Sep 02, 2005 48.70 49.34 48.00 48.20 64,000 -0.63(-1.29%)
Sep 01, 2005 49.00 49.46 48.15 48.83 80,300 -0.50(-1.01%)
Aug 31, 2005 47.45 49.33 47.27 49.33 118,300 +1.81(+3.81%)
Aug 30, 2005 46.50 47.73 46.41 47.52 129,000 +1.09(+2.35%)
Aug 29, 2005 46.26 46.46 45.70 46.43 117,400 +0.21(+0.45%)
Aug 26, 2005 47.00 47.05 46.09 46.22 129,100 -0.93(-1.97%)
Aug 25, 2005 47.70 48.01 46.90 47.15 106,800 -0.70(-1.46%)
Aug 24, 2005 47.97 49.25 47.14 47.85 126,200 -0.27(-0.56%)
Aug 23, 2005 48.28 48.60 47.51 48.12 110,200 -0.29(-0.60%)
Aug 22, 2005 47.35 48.88 47.00 48.41 237,900 +1.26(+2.67%)
Aug 19, 2005 46.75 47.25 46.40 47.15 53,700 +0.40(+0.86%)
Aug 18, 2005 47.50 47.51 46.17 46.75 131,400 -0.76(-1.60%)
Aug 17, 2005 48.00 48.44 47.25 47.51 132,700 -0.55(-1.14%)
Aug 16, 2005 48.95 48.96 47.84 48.06 72,600 -0.94(-1.92%)
Aug 15, 2005 48.70 49.50 48.10 49.00 87,000 +0.20(+0.41%)
Aug 12, 2005 48.50 49.22 48.13 48.80 113,900 -0.20(-0.41%)
Aug 11, 2005 48.80 49.45 48.38 49.00 100,300 -0.25(-0.51%)
Aug 10, 2005 49.25 50.00 48.54 49.25 148,600 +0.54(+1.11%)
Aug 09, 2005 48.75 49.55 48.11 48.71 198,900 +0.11(+0.23%)
Aug 08, 2005 48.75 49.80 48.42 48.60 134,300 -0.15(-0.31%)
Aug 05, 2005 49.20 49.25 47.88 48.75 240,900 -0.45(-0.91%)
Aug 04, 2005 50.00 50.04 49.13 49.20 109,800 -1.00(-1.99%)
Aug 03, 2005 50.10 50.75 49.95 50.20 136,000 +0.20(+0.40%)
Aug 02, 2005 50.28 51.39 49.84 50.00 169,300 -0.40(-0.79%)
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.