Jones Lang Lasalle Inc (NY: JLL )

161.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 71.34 74.93 70.00 74.08 1,024,957 +1.81(+2.51%)
Jan 30, 2008 70.24 74.25 69.73 72.26 2,833,616 +5.91(+8.91%)
Jan 29, 2008 65.87 66.92 63.38 66.35 849,045 +2.47(+3.87%)
Jan 28, 2008 62.84 65.38 61.57 63.88 720,205 +0.94(+1.49%)
Jan 25, 2008 64.35 65.47 62.20 62.95 757,402 -0.82(-1.29%)
Jan 24, 2008 66.40 67.73 62.85 63.77 1,555,702 -1.78(-2.71%)
Jan 23, 2008 60.62 66.41 58.71 65.54 1,264,371 +4.64(+7.62%)
Jan 22, 2008 55.39 61.61 54.11 60.90 1,226,745 +3.08(+5.33%)
Jan 21, 2008 59.16 59.66 57.18 57.82 0 +0.00(+0.00%)
Jan 18, 2008 59.16 59.66 57.18 57.82 873,562 -1.00(-1.70%)
Jan 17, 2008 62.68 62.68 58.71 58.82 864,036 -3.78(-6.04%)
Jan 16, 2008 60.52 64.34 59.30 62.60 918,286 +2.05(+3.39%)
Jan 15, 2008 61.67 62.22 59.61 60.55 914,708 -2.70(-4.27%)
Jan 14, 2008 62.45 63.88 62.15 63.25 730,450 +1.11(+1.78%)
Jan 11, 2008 63.31 63.68 60.96 62.14 747,449 -1.51(-2.37%)
Jan 10, 2008 61.49 65.31 59.62 63.65 1,359,328 +1.84(+2.98%)
Jan 09, 2008 61.24 62.04 59.00 61.81 1,102,988 +0.26(+0.42%)
Jan 08, 2008 62.95 64.29 61.32 61.55 763,821 -1.29(-2.05%)
Jan 07, 2008 62.27 63.47 61.96 62.84 1,135,769 -0.32(-0.51%)
Jan 04, 2008 66.14 66.22 62.51 63.17 1,290,398 -3.47(-5.21%)
Jan 03, 2008 68.39 68.88 66.53 66.64 950,752 -1.50(-2.20%)
Jan 02, 2008 67.58 69.03 67.26 68.14 988,226 +0.21(+0.31%)
Jan 01, 2008 67.73 69.34 67.39 67.93 0 +0.00(+0.00%)
Dec 31, 2007 67.73 69.34 67.39 67.93 608,745 -0.02(-0.03%)
Dec 28, 2007 67.28 68.22 66.44 67.95 652,179 +0.67(+0.99%)
Dec 27, 2007 67.15 68.63 65.39 67.28 486,818 -0.06(-0.09%)
Dec 26, 2007 68.79 69.69 66.80 67.34 748,489 -2.38(-3.41%)
Dec 24, 2007 69.40 70.56 68.21 69.71 164,992 +0.35(+0.51%)
Dec 21, 2007 69.51 69.80 68.50 69.36 611,783 +0.97(+1.42%)
Dec 20, 2007 68.33 68.54 65.06 68.39 631,760 +0.43(+0.63%)
Dec 19, 2007 67.68 69.15 67.06 67.96 489,125 +0.15(+0.23%)
Dec 18, 2007 70.10 70.73 67.15 67.80 1,174,223 -1.78(-2.57%)
Dec 17, 2007 71.51 71.51 69.59 69.59 780,377 -2.12(-2.96%)
Dec 14, 2007 72.89 75.02 71.59 71.71 572,107 -2.12(-2.87%)
Dec 13, 2007 73.89 74.13 71.83 73.83 836,485 -1.03(-1.38%)
Dec 12, 2007 78.04 79.19 73.92 74.86 976,335 -0.70(-0.92%)
Dec 11, 2007 80.10 80.10 75.54 75.56 852,303 -4.19(-5.26%)
Dec 10, 2007 79.07 80.49 78.57 79.75 640,731 +0.74(+0.93%)
Dec 07, 2007 80.90 81.14 78.34 79.01 604,553 -1.41(-1.76%)
Dec 06, 2007 77.36 80.75 77.36 80.42 714,548 +3.19(+4.13%)
Dec 05, 2007 74.84 77.24 74.84 77.24 761,898 +3.18(+4.29%)
Dec 04, 2007 78.06 78.06 73.98 74.06 788,506 -4.24(-5.41%)
Dec 03, 2007 80.47 80.47 77.09 78.30 768,131 -1.96(-2.44%)
Nov 30, 2007 80.04 81.67 78.73 80.25 965,122 +2.30(+2.95%)
Nov 29, 2007 77.08 78.27 74.89 77.95 912,018 +0.70(+0.90%)
Nov 28, 2007 71.36 77.46 70.96 77.25 1,440,515 +6.95(+9.88%)
Nov 27, 2007 69.55 71.25 68.94 70.31 1,024,435 +0.94(+1.35%)
Nov 26, 2007 71.23 72.03 67.79 69.37 860,862 -2.03(-2.85%)
Nov 23, 2007 68.68 71.40 68.68 71.40 366,649 +3.00(+4.38%)
Nov 21, 2007 70.70 70.71 67.55 68.41 999,278 -3.44(-4.78%)
Nov 20, 2007 74.29 74.46 68.64 71.84 1,139,547 -2.23(-3.02%)
Nov 19, 2007 76.42 76.53 73.67 74.08 1,339,738 -3.06(-3.97%)
Nov 16, 2007 78.11 78.14 76.05 77.14 1,138,500 -0.56(-0.72%)
Nov 15, 2007 78.84 78.92 77.42 77.70 941,661 -1.39(-1.76%)
Nov 14, 2007 81.03 81.25 78.39 79.10 642,161 -1.09(-1.36%)
Nov 13, 2007 77.47 80.19 76.84 80.19 712,039 +3.08(+4.00%)
Nov 12, 2007 77.90 79.09 76.74 77.10 894,782 -1.77(-2.24%)
Nov 09, 2007 79.84 80.75 78.32 78.87 1,070,890 -2.05(-2.54%)
Nov 08, 2007 80.62 83.10 77.19 80.92 1,190,467 +0.24(+0.30%)
Nov 07, 2007 84.45 84.45 80.68 80.68 773,798 -3.68(-4.36%)
Nov 06, 2007 83.22 85.25 82.09 84.36 702,375 +1.20(+1.45%)
Nov 05, 2007 87.39 87.39 82.79 83.15 1,109,922 -4.04(-4.63%)
Nov 02, 2007 93.03 93.03 87.00 87.19 1,061,713 -5.25(-5.68%)
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.