Jones Lang Lasalle Inc (NY: JLL )

161.26 -0.52 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.93 46.83 44.54 44.72 672,565 -1.37(-2.96%)
Oct 29, 2009 44.99 46.46 44.52 46.09 976,050 +1.50(+3.36%)
Oct 28, 2009 48.16 48.68 44.27 44.59 1,393,624 -3.70(-7.67%)
Oct 27, 2009 48.32 49.09 47.48 48.29 904,264 +0.08(+0.16%)
Oct 26, 2009 49.82 51.04 48.11 48.22 333,090 -1.44(-2.90%)
Oct 23, 2009 49.91 50.11 49.56 49.66 371,765 -1.29(-2.53%)
Oct 22, 2009 50.29 51.05 49.15 50.95 410,151 +0.76(+1.52%)
Oct 21, 2009 49.17 51.47 49.17 50.18 437,570 -0.24(-0.47%)
Oct 20, 2009 50.16 50.63 50.08 50.42 446,486 -0.10(-0.19%)
Oct 19, 2009 48.51 50.54 48.49 50.52 395,265 +1.90(+3.91%)
Oct 16, 2009 49.84 49.84 48.10 48.62 883,067 -2.00(-3.94%)
Oct 15, 2009 49.66 50.78 49.61 50.61 634,070 +0.29(+0.57%)
Oct 14, 2009 49.83 50.57 49.06 50.33 689,412 +1.51(+3.09%)
Oct 13, 2009 48.61 49.16 48.26 48.82 551,754 -0.15(-0.31%)
Oct 12, 2009 49.73 49.84 48.68 48.97 481,267 -0.26(-0.52%)
Oct 09, 2009 48.21 49.24 47.58 49.23 695,713 +0.89(+1.84%)
Oct 08, 2009 46.23 48.59 45.80 48.34 1,379,195 +2.81(+6.16%)
Oct 07, 2009 45.82 46.04 44.95 45.53 653,200 -0.34(-0.75%)
Oct 06, 2009 45.12 47.36 44.46 45.88 1,150,613 +0.83(+1.84%)
Oct 05, 2009 42.35 45.11 42.28 45.05 980,793 +3.17(+7.57%)
Oct 02, 2009 42.30 43.22 41.49 41.88 1,035,718 -0.99(-2.32%)
Oct 01, 2009 45.12 45.40 42.78 42.87 651,071 -2.35(-5.19%)
Sep 30, 2009 45.69 46.50 44.36 45.22 544,058 -0.16(-0.36%)
Sep 29, 2009 45.99 46.52 45.19 45.38 609,510 -0.38(-0.83%)
Sep 28, 2009 45.20 46.00 44.72 45.76 603,263 +1.02(+2.28%)
Sep 25, 2009 44.57 45.14 44.11 44.74 479,940 -0.23(-0.51%)
Sep 24, 2009 46.39 46.83 44.42 44.97 755,622 -1.33(-2.87%)
Sep 23, 2009 47.75 47.98 46.28 46.30 814,992 -1.42(-2.98%)
Sep 22, 2009 47.19 47.95 46.90 47.72 839,892 +1.02(+2.19%)
Sep 21, 2009 47.63 47.86 46.54 46.70 890,901 -1.58(-3.26%)
Sep 18, 2009 48.27 49.26 47.19 48.27 1,124,173 -0.66(-1.35%)
Sep 17, 2009 50.59 51.51 48.37 48.93 1,552,783 -0.95(-1.89%)
Sep 16, 2009 48.51 52.09 48.51 49.88 1,331,885 +1.48(+3.06%)
Sep 15, 2009 46.09 48.64 45.91 48.40 1,140,544 +2.63(+5.74%)
Sep 14, 2009 45.13 45.80 44.71 45.77 501,482 +0.33(+0.74%)
Sep 11, 2009 45.16 45.90 44.56 45.44 766,931 +0.39(+0.87%)
Sep 10, 2009 45.60 45.89 44.57 45.05 599,268 -0.73(-1.58%)
Sep 09, 2009 43.83 46.15 43.27 45.77 1,227,172 +1.71(+3.88%)
Sep 08, 2009 43.58 44.07 42.78 44.06 1,029,283 +0.94(+2.17%)
Sep 04, 2009 42.62 43.28 41.94 43.13 347,126 +0.35(+0.83%)
Sep 03, 2009 42.02 42.81 41.35 42.78 716,416 +1.01(+2.42%)
Sep 02, 2009 42.49 42.58 41.60 41.76 978,481 -0.67(-1.57%)
Sep 01, 2009 44.26 45.24 42.24 42.43 977,254 -2.32(-5.18%)
Aug 31, 2009 45.65 46.09 44.08 44.75 1,455,468 -1.60(-3.46%)
Aug 28, 2009 45.85 46.47 44.67 46.35 1,167,150 +1.02(+2.25%)
Aug 27, 2009 42.73 45.49 42.06 45.33 1,290,404 +2.32(+5.39%)
Aug 26, 2009 42.44 43.77 42.15 43.01 716,643 +0.54(+1.28%)
Aug 25, 2009 43.06 43.66 42.15 42.47 580,239 -0.10(-0.25%)
Aug 24, 2009 43.09 43.65 42.46 42.57 643,309 -0.42(-0.98%)
Aug 21, 2009 42.57 43.42 42.26 42.99 669,471 +0.94(+2.22%)
Aug 20, 2009 40.11 42.15 39.99 42.06 936,244 +2.02(+5.05%)
Aug 19, 2009 38.82 40.08 38.55 40.04 536,809 +0.15(+0.38%)
Aug 18, 2009 38.39 39.89 38.06 39.88 873,688 +1.65(+4.32%)
Aug 17, 2009 39.21 39.39 38.16 38.23 710,001 -1.88(-4.69%)
Aug 14, 2009 41.88 41.88 39.90 40.11 569,923 -1.33(-3.20%)
Aug 13, 2009 42.15 42.15 40.89 41.44 408,041 +0.09(+0.21%)
Aug 12, 2009 40.65 41.97 40.47 41.35 745,567 +0.83(+2.05%)
Aug 11, 2009 41.71 41.80 40.37 40.52 793,682 -1.54(-3.65%)
Aug 10, 2009 42.68 42.99 41.52 42.06 615,882 -0.95(-2.20%)
Aug 07, 2009 42.30 43.27 41.46 43.00 888,996 +1.93(+4.69%)
Aug 06, 2009 41.52 42.57 40.86 41.08 1,133,022 -0.15(-0.37%)
Aug 05, 2009 38.00 41.35 37.08 41.23 1,510,567 +3.21(+8.44%)
Aug 04, 2009 36.95 38.13 36.58 38.02 1,094,445 +0.75(+2.02%)
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.