Jones Lang Lasalle Inc (NY: JLL )

181.17 +6.31 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 72.40 72.45 67.14 67.68 702,300 -4.72(-6.52%)
Feb 27, 2006 70.67 72.79 70.49 72.40 228,400 +1.69(+2.39%)
Feb 24, 2006 70.84 71.44 70.20 70.71 225,800 -0.23(-0.32%)
Feb 23, 2006 70.07 72.39 69.81 70.94 344,700 +0.88(+1.26%)
Feb 22, 2006 68.80 70.12 68.72 70.06 210,500 +1.83(+2.68%)
Feb 21, 2006 69.35 69.55 67.67 68.23 145,600 -1.24(-1.78%)
Feb 17, 2006 69.45 69.98 68.76 69.47 125,700 +0.02(+0.03%)
Feb 16, 2006 68.06 69.66 67.83 69.45 228,800 +1.23(+1.80%)
Feb 15, 2006 67.85 68.50 67.03 68.22 233,800 +0.51(+0.75%)
Feb 14, 2006 66.63 67.93 65.72 67.71 243,800 +1.08(+1.62%)
Feb 13, 2006 66.55 67.29 66.49 66.63 207,400 -0.08(-0.12%)
Feb 10, 2006 66.93 67.21 65.95 66.71 200,700 -0.44(-0.66%)
Feb 09, 2006 66.74 69.25 66.56 67.15 303,600 +0.39(+0.58%)
Feb 08, 2006 66.49 68.03 65.72 66.76 440,700 +0.28(+0.42%)
Feb 07, 2006 66.70 67.30 66.46 66.48 419,600 -0.47(-0.70%)
Feb 06, 2006 68.00 68.25 66.18 66.95 378,600 -0.36(-0.53%)
Feb 03, 2006 67.94 67.94 65.45 67.31 480,100 -0.63(-0.93%)
Feb 02, 2006 66.50 68.71 65.80 67.94 615,400 +1.44(+2.17%)
Feb 01, 2006 60.15 67.82 60.15 66.50 1,264,100 +7.63(+12.96%)
Jan 31, 2006 58.80 59.00 57.76 58.87 219,200 +0.23(+0.39%)
Jan 30, 2006 58.00 59.00 57.94 58.64 286,500 +0.64(+1.10%)
Jan 27, 2006 57.61 58.18 57.50 58.00 301,800 +0.40(+0.69%)
Jan 26, 2006 57.45 58.03 57.39 57.60 222,000 +0.24(+0.42%)
Jan 25, 2006 57.40 57.76 56.99 57.36 181,000 -0.04(-0.07%)
Jan 24, 2006 57.50 57.92 57.25 57.40 272,000 -0.08(-0.14%)
Jan 23, 2006 57.05 57.85 57.05 57.48 219,300 +0.72(+1.27%)
Jan 20, 2006 58.15 58.15 56.60 56.76 256,900 -0.70(-1.22%)
Jan 19, 2006 57.75 57.77 57.15 57.46 151,000 -0.09(-0.16%)
Jan 18, 2006 57.25 57.80 57.10 57.55 253,500 +0.15(+0.26%)
Jan 17, 2006 57.20 58.09 56.56 57.40 228,100 +0.09(+0.16%)
Jan 13, 2006 58.16 58.17 55.63 57.31 615,900 -0.84(-1.44%)
Jan 12, 2006 58.10 58.50 57.80 58.15 274,000 +0.01(+0.02%)
Jan 11, 2006 57.45 58.20 57.02 58.14 210,000 +0.69(+1.20%)
Jan 10, 2006 57.30 58.15 56.68 57.45 279,500 -0.03(-0.05%)
Jan 09, 2006 54.50 57.54 54.48 57.48 557,500 +2.88(+5.27%)
Jan 06, 2006 53.90 54.94 53.55 54.60 246,800 +1.15(+2.15%)
Jan 05, 2006 52.98 53.75 52.55 53.45 326,400 +0.50(+0.94%)
Jan 04, 2006 52.50 53.00 52.38 52.95 330,900 +0.20(+0.38%)
Jan 03, 2006 50.60 52.85 49.62 52.75 213,000 +2.40(+4.77%)
Dec 30, 2005 51.00 51.00 50.11 50.35 123,400 -0.80(-1.56%)
Dec 29, 2005 51.70 52.21 51.10 51.15 153,500 -0.55(-1.06%)
Dec 28, 2005 51.70 51.99 51.55 51.70 111,800 +0.06(+0.12%)
Dec 27, 2005 51.74 51.90 51.50 51.64 156,900 +0.03(+0.06%)
Dec 23, 2005 51.47 51.70 51.20 51.61 64,700 +0.22(+0.43%)
Dec 22, 2005 50.48 51.50 50.47 51.39 127,900 +0.99(+1.96%)
Dec 21, 2005 50.20 50.83 50.10 50.40 91,000 +0.00(+0.00%)
Dec 20, 2005 51.10 51.12 49.95 50.40 162,500 +0.20(+0.40%)
Dec 19, 2005 52.38 52.38 50.19 50.20 187,700 -2.28(-4.34%)
Dec 16, 2005 51.58 52.85 51.58 52.48 330,100 +1.03(+2.00%)
Dec 15, 2005 51.60 51.78 50.34 51.45 173,100 +0.21(+0.41%)
Dec 14, 2005 51.60 52.21 51.17 51.24 89,800 -0.39(-0.76%)
Dec 13, 2005 51.40 51.89 50.72 51.63 153,500 +0.41(+0.80%)
Dec 12, 2005 51.35 51.68 50.30 51.22 300,700 -0.03(-0.06%)
Dec 09, 2005 50.35 51.34 49.96 51.25 166,900 +0.83(+1.65%)
Dec 08, 2005 50.12 51.12 49.95 50.42 234,900 +0.30(+0.60%)
Dec 07, 2005 49.70 50.57 49.24 50.12 208,600 +0.62(+1.25%)
Dec 06, 2005 49.98 50.28 49.41 49.50 174,200 -0.48(-0.96%)
Dec 05, 2005 50.95 50.98 49.27 49.98 272,300 -1.11(-2.17%)
Dec 02, 2005 51.25 51.30 50.60 51.09 208,000 -0.16(-0.31%)
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.