Jones Lang Lasalle Inc (NY: JLL )

163.21 -3.58 (-2.15%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.06 36.50 34.91 36.24 635,415 +1.10(+3.12%)
Jul 30, 2009 33.46 35.79 33.45 35.14 886,413 +1.08(+3.17%)
Jul 29, 2009 34.42 34.46 33.68 34.06 321,449 -0.57(-1.65%)
Jul 28, 2009 34.20 34.76 33.94 34.63 382,349 +0.30(+0.86%)
Jul 27, 2009 33.87 34.63 33.80 34.34 649,209 +0.50(+1.47%)
Jul 24, 2009 34.13 34.14 33.00 33.84 724 -0.46(-1.34%)
Jul 23, 2009 32.55 34.37 32.48 34.30 1,024,281 +1.55(+4.72%)
Jul 22, 2009 32.07 33.11 31.75 32.75 297,612 +0.36(+1.12%)
Jul 21, 2009 32.53 32.60 31.69 32.39 459,542 -0.06(-0.18%)
Jul 20, 2009 31.39 32.49 31.19 32.45 464,597 +1.20(+3.85%)
Jul 17, 2009 31.21 31.64 30.80 31.24 441,760 -0.02(-0.06%)
Jul 16, 2009 30.51 31.39 30.00 31.26 496,967 +0.66(+2.15%)
Jul 15, 2009 29.82 31.02 29.82 30.60 858,589 +1.13(+3.82%)
Jul 14, 2009 29.36 29.65 28.45 29.48 498,943 +0.05(+0.16%)
Jul 13, 2009 28.41 29.51 27.47 29.43 728,585 +1.22(+4.33%)
Jul 10, 2009 28.50 28.71 27.68 28.21 409,390 -0.45(-1.57%)
Jul 09, 2009 29.12 29.24 28.56 28.66 593,030 -0.08(-0.27%)
Jul 08, 2009 29.02 29.37 27.71 28.73 1,047,571 -0.31(-1.05%)
Jul 07, 2009 30.70 30.70 29.00 29.04 851,989 -1.73(-5.62%)
Jul 06, 2009 30.89 31.30 30.26 30.77 855,601 -0.26(-0.83%)
Jul 02, 2009 31.43 31.88 30.96 31.02 1,318,522 -0.77(-2.43%)
Jul 01, 2009 31.43 32.00 31.25 31.80 1,181,061 +0.55(+1.77%)
Jun 30, 2009 31.43 31.62 30.88 31.24 777,525 -0.11(-0.37%)
Jun 29, 2009 31.40 31.52 30.42 31.36 551,238 -0.11(-0.33%)
Jun 26, 2009 31.19 31.94 31.03 31.46 936,081 -0.04(-0.12%)
Jun 25, 2009 31.00 31.53 30.96 31.50 762,605 +0.60(+1.95%)
Jun 24, 2009 30.55 31.50 30.32 30.90 750,668 +0.78(+2.60%)
Jun 23, 2009 29.93 30.50 29.43 30.12 688,363 +0.28(+0.93%)
Jun 22, 2009 30.89 30.89 29.76 29.84 1,234,771 -1.31(-4.20%)
Jun 19, 2009 29.97 31.23 29.95 31.15 1,622,394 +1.36(+4.58%)
Jun 18, 2009 29.68 30.08 29.10 29.78 1,433,798 -0.12(-0.41%)
Jun 17, 2009 30.62 30.62 28.70 29.91 1,519,054 -0.88(-2.85%)
Jun 16, 2009 32.29 32.90 30.40 30.79 1,113,749 -2.23(-6.76%)
Jun 15, 2009 32.80 33.16 31.87 33.02 1,709,240 -0.05(-0.14%)
Jun 12, 2009 32.53 33.12 32.28 33.07 1,955,247 +0.45(+1.38%)
Jun 11, 2009 34.10 34.21 32.48 32.62 8,144,576 -1.42(-4.18%)
Jun 10, 2009 34.77 35.64 33.95 34.04 1,895,483 -1.82(-5.08%)
Jun 09, 2009 36.04 36.28 35.60 35.86 745,177 -0.25(-0.69%)
Jun 08, 2009 35.53 36.57 35.29 36.11 725,832 +0.15(+0.42%)
Jun 05, 2009 37.39 37.80 35.58 35.96 1,237,710 -1.12(-3.01%)
Jun 04, 2009 36.77 37.16 35.40 37.08 1,102,301 +0.70(+1.92%)
Jun 03, 2009 37.00 37.10 35.16 36.38 769,449 -0.97(-2.61%)
Jun 02, 2009 37.28 37.53 36.00 37.35 983,340 +0.42(+1.14%)
Jun 01, 2009 34.15 37.24 34.03 36.93 1,632,837 +3.47(+10.39%)
May 29, 2009 32.83 33.70 32.34 33.46 947,157 +0.88(+2.70%)
May 28, 2009 32.87 33.82 31.53 32.58 1,094,607 -0.17(-0.52%)
May 27, 2009 34.27 34.84 32.72 32.75 1,150,937 -1.37(-4.03%)
May 26, 2009 32.53 34.31 31.77 34.13 1,268,310 +1.40(+4.29%)
May 22, 2009 33.71 34.37 32.55 32.72 1,077,988 -1.01(-3.00%)
May 21, 2009 33.32 34.33 32.58 33.74 1,001,434 -0.11(-0.31%)
May 20, 2009 35.97 37.27 33.69 33.84 1,297,916 -1.83(-5.14%)
May 19, 2009 34.58 36.43 33.80 35.67 1,542,047 +0.87(+2.50%)
May 18, 2009 32.24 34.94 32.24 34.80 1,853,701 +3.07(+9.69%)
May 15, 2009 32.21 33.23 31.29 31.73 1,237,964 -0.58(-1.80%)
May 14, 2009 30.49 33.05 30.16 32.31 1,359,194 +1.90(+6.25%)
May 13, 2009 31.52 32.12 30.08 30.41 1,098,540 -2.62(-7.92%)
May 12, 2009 34.05 34.74 31.48 33.03 1,159,409 -0.95(-2.81%)
May 11, 2009 34.74 35.33 33.41 33.98 1,304,024 -2.06(-5.72%)
May 08, 2009 35.58 36.05 33.09 36.05 1,673,839 +0.85(+2.41%)
May 07, 2009 37.70 38.18 34.71 35.20 1,750,341 -2.22(-5.94%)
May 06, 2009 34.65 37.52 34.58 37.42 1,710,621 +3.24(+9.47%)
May 05, 2009 32.86 34.56 32.84 34.18 1,004,482 +0.58(+1.73%)
May 04, 2009 32.26 33.87 32.24 33.60 1,484,639 +3.80(+12.75%)
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.