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 (%)
Oct 31, 2008 29.97 31.43 29.10 31.43 418,996 +1.06(+3.49%)
Oct 30, 2008 29.08 30.37 28.89 30.37 529,103 +2.15(+7.61%)
Oct 29, 2008 26.48 30.22 25.69 28.22 1,103,002 -1.27(-4.31%)
Oct 28, 2008 24.39 29.49 23.66 29.49 1,049,431 +5.45(+22.68%)
Oct 27, 2008 23.43 24.71 22.82 24.04 872,371 +0.47(+1.98%)
Oct 24, 2008 22.81 24.49 22.33 23.57 755,424 -0.72(-2.95%)
Oct 23, 2008 25.75 26.18 22.81 24.28 1,261,601 -1.47(-5.71%)
Oct 22, 2008 27.97 28.19 25.42 25.75 903,485 -2.60(-9.16%)
Oct 21, 2008 30.00 30.74 28.12 28.35 429,771 -2.21(-7.25%)
Oct 20, 2008 29.92 30.79 28.85 30.57 594,632 +0.86(+2.89%)
Oct 17, 2008 28.93 30.69 26.61 29.71 0 +0.21(+0.71%)
Oct 16, 2008 27.38 29.81 27.02 29.50 864,337 +2.29(+8.42%)
Oct 15, 2008 29.54 29.84 27.10 27.21 840,327 -3.25(-10.66%)
Oct 14, 2008 36.10 36.10 29.52 30.45 826,597 -3.79(-11.07%)
Oct 13, 2008 34.47 35.60 30.82 34.24 868,235 +1.77(+5.44%)
Oct 10, 2008 26.82 38.91 25.54 32.48 0 +4.74(+17.11%)
Oct 09, 2008 31.83 32.40 27.73 27.73 887,689 -3.60(-11.49%)
Oct 08, 2008 31.25 33.65 30.50 31.33 892,409 -0.45(-1.41%)
Oct 07, 2008 32.21 33.93 31.16 31.78 1,361,540 -0.30(-0.92%)
Oct 06, 2008 29.72 32.60 28.73 32.07 1,672,203 +0.31(+0.96%)
Oct 03, 2008 35.04 35.99 31.47 31.77 0 -2.86(-8.27%)
Oct 02, 2008 38.21 38.41 34.43 34.63 789,445 -4.02(-10.40%)
Oct 01, 2008 41.09 41.49 38.57 38.65 694,766 -2.85(-6.88%)
Sep 30, 2008 38.17 42.72 37.05 41.51 819,948 +4.69(+12.73%)
Sep 29, 2008 41.81 41.81 36.47 36.82 1,217,544 -6.09(-14.19%)
Sep 26, 2008 42.09 43.03 41.45 42.91 0 -0.33(-0.77%)
Sep 25, 2008 41.29 43.24 40.75 43.24 568,615 +2.25(+5.50%)
Sep 24, 2008 39.90 41.57 39.41 40.99 655,896 +1.07(+2.68%)
Sep 23, 2008 40.30 42.74 39.62 39.92 661,079 -0.56(-1.39%)
Sep 22, 2008 44.60 44.61 40.18 40.48 800,835 -4.18(-9.36%)
Sep 19, 2008 48.96 48.96 43.02 44.67 0 +0.68(+1.54%)
Sep 18, 2008 43.82 44.54 39.21 43.99 1,614,198 +0.63(+1.45%)
Sep 17, 2008 45.74 45.91 42.25 43.36 1,263,893 -3.07(-6.62%)
Sep 16, 2008 43.54 46.43 41.15 46.43 1,216,672 +2.68(+6.13%)
Sep 15, 2008 43.84 45.71 43.39 43.75 1,169,017 -2.39(-5.17%)
Sep 12, 2008 46.32 46.78 45.49 46.14 0 -1.29(-2.72%)
Sep 11, 2008 46.25 47.94 45.36 47.42 730,722 +0.26(+0.55%)
Sep 10, 2008 46.73 47.81 45.19 47.17 749,866 +1.82(+4.02%)
Sep 09, 2008 49.21 50.26 45.14 45.34 961,359 -4.31(-8.69%)
Sep 08, 2008 50.38 52.58 48.11 49.66 1,162,945 +0.99(+2.04%)
Sep 05, 2008 46.92 48.76 46.77 48.66 0 +1.39(+2.95%)
Sep 04, 2008 49.35 49.41 47.15 47.27 1,072,851 -2.22(-4.49%)
Sep 03, 2008 48.15 50.26 47.95 49.50 1,399,195 +1.32(+2.73%)
Sep 02, 2008 48.08 48.98 47.35 48.18 671,586 +0.64(+1.35%)
Aug 29, 2008 46.77 48.12 46.26 47.54 0 +0.72(+1.53%)
Aug 28, 2008 45.46 46.86 45.36 46.82 561,838 +1.65(+3.66%)
Aug 27, 2008 45.07 45.47 44.32 45.17 529,931 +0.16(+0.36%)
Aug 26, 2008 44.91 45.60 44.25 45.01 623,010 +0.36(+0.81%)
Aug 25, 2008 46.48 46.69 44.20 44.65 661,194 -2.15(-4.59%)
Aug 22, 2008 45.96 46.84 45.07 46.79 0 +1.43(+3.16%)
Aug 21, 2008 44.75 45.69 44.14 45.36 394,778 +0.29(+0.64%)
Aug 20, 2008 45.12 45.61 44.04 45.08 364,274 +0.21(+0.47%)
Aug 19, 2008 46.71 46.71 44.77 44.87 561,815 -2.04(-4.35%)
Aug 18, 2008 47.40 48.10 46.67 46.91 653,917 -0.32(-0.69%)
Aug 15, 2008 47.91 48.30 46.35 47.23 0 -0.36(-0.76%)
Aug 14, 2008 46.32 48.10 46.08 47.60 359,195 +0.95(+2.03%)
Aug 13, 2008 47.34 47.67 45.82 46.65 419,227 -0.75(-1.59%)
Aug 12, 2008 48.38 49.23 47.31 47.40 581,858 -1.24(-2.55%)
Aug 11, 2008 48.61 50.63 48.01 48.65 599,798 +0.02(+0.04%)
Aug 08, 2008 46.16 48.76 45.92 48.63 633,315 +2.45(+5.31%)
Aug 07, 2008 45.67 47.61 45.41 46.17 978,549 -0.03(-0.06%)
Aug 06, 2008 46.40 46.83 45.07 46.20 430,332 -0.51(-1.08%)
Aug 05, 2008 44.48 46.79 44.13 46.71 614,908 +2.22(+5.00%)
Aug 04, 2008 45.85 46.46 43.26 44.48 778,316 -2.28(-4.88%)
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.