Jones Lang Lasalle Inc (NY: JLL )

167.94 -0.23 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 63.41 64.65 62.51 62.74 1,227 -0.75(-1.17%)
Jun 29, 2010 63.48 65.78 63.19 63.48 482 -4.53(-6.66%)
Jun 25, 2010 68.01 68.10 64.71 68.01 1,261,561 +2.56(+3.91%)
Jun 24, 2010 66.63 67.10 65.20 65.45 380,113 -1.98(-2.93%)
Jun 23, 2010 67.07 68.43 66.06 67.43 331,778 +0.28(+0.41%)
Jun 22, 2010 69.72 70.00 66.99 67.15 697 -2.26(-3.25%)
Jun 21, 2010 71.91 71.91 69.01 69.41 266,949 -0.72(-1.02%)
Jun 18, 2010 70.13 70.44 69.10 70.13 410,074 +0.11(+0.16%)
Jun 17, 2010 70.65 70.90 68.73 70.01 298,019 -0.24(-0.34%)
Jun 16, 2010 69.81 71.22 69.80 70.25 409,510 -0.43(-0.61%)
Jun 15, 2010 68.50 71.07 68.14 70.68 1,443 +2.40(+3.51%)
Jun 14, 2010 68.10 70.11 67.78 68.28 419,238 +0.96(+1.42%)
Jun 11, 2010 66.29 67.80 66.18 67.33 394,216 -0.16(-0.24%)
Jun 10, 2010 66.03 67.59 65.80 67.49 796 +2.37(+3.64%)
Jun 09, 2010 64.03 67.20 63.88 65.12 684,277 +1.53(+2.40%)
Jun 08, 2010 64.18 64.68 62.06 63.59 1,553 -0.07(-0.11%)
Jun 07, 2010 67.25 67.91 63.60 63.66 772,002 -3.00(-4.50%)
Jun 04, 2010 66.66 71.20 66.45 66.66 786,980 -5.24(-7.29%)
Jun 03, 2010 71.91 73.79 71.46 71.89 469,146 -0.55(-0.77%)
Jun 02, 2010 69.57 72.48 68.59 72.45 659,714 +3.57(+5.18%)
Jun 01, 2010 69.92 71.38 68.72 68.88 377,281 -2.44(-3.42%)
May 28, 2010 71.32 72.64 70.88 71.32 430,790 -1.22(-1.69%)
May 27, 2010 70.42 72.60 69.80 72.54 730,431 +4.12(+6.02%)
May 26, 2010 69.41 71.53 68.05 68.43 582,958 -0.46(-0.67%)
May 25, 2010 68.24 69.01 65.22 68.88 128 -0.09(-0.12%)
May 24, 2010 68.18 70.91 67.83 68.97 660,845 +0.54(+0.80%)
May 21, 2010 65.95 69.12 64.68 68.43 670,547 +2.20(+3.32%)
May 20, 2010 67.31 68.53 66.22 66.23 741,275 -4.65(-6.57%)
May 19, 2010 71.40 72.69 70.07 70.88 594,425 -1.09(-1.51%)
May 18, 2010 74.32 74.92 71.85 71.97 48,747 -1.34(-1.83%)
May 17, 2010 72.99 73.62 70.32 73.31 423,767 +0.76(+1.05%)
May 14, 2010 72.54 75.91 71.89 72.54 418,944 -3.84(-5.03%)
May 13, 2010 76.19 77.68 76.03 76.39 408,919 -0.25(-0.32%)
May 12, 2010 75.93 77.03 75.90 76.64 590,485 +0.92(+1.21%)
May 11, 2010 76.41 76.90 74.76 75.72 843 +0.33(+0.44%)
May 10, 2010 73.32 75.49 73.22 75.38 715,962 +5.91(+8.51%)
May 07, 2010 72.44 73.84 69.32 69.47 1,178,163 +1.10(+1.61%)
May 06, 2010 75.43 76.82 66.57 68.37 1,261,370 -7.38(-9.74%)
May 05, 2010 76.17 77.40 75.51 75.75 691,113 -0.99(-1.29%)
May 04, 2010 76.81 77.48 75.57 76.74 628,675 -1.29(-1.65%)
May 03, 2010 75.70 78.94 75.60 78.03 516,071 +2.73(+3.63%)
Apr 30, 2010 77.52 77.79 75.23 75.30 685,223 -2.29(-2.95%)
Apr 29, 2010 77.66 78.40 76.68 77.59 772,570 +0.73(+0.96%)
Apr 28, 2010 76.39 80.65 75.92 76.85 1,148,421 +1.40(+1.86%)
Apr 27, 2010 76.82 78.27 75.30 75.45 651,789 -2.35(-3.02%)
Apr 26, 2010 77.56 78.87 77.46 77.80 399,779 -0.15(-0.20%)
Apr 23, 2010 76.35 78.37 75.79 77.95 503,592 +1.81(+2.38%)
Apr 22, 2010 74.26 76.37 74.10 76.14 379,737 +0.97(+1.30%)
Apr 21, 2010 73.09 75.50 73.08 75.16 782 +1.82(+2.49%)
Apr 20, 2010 72.74 73.73 72.19 73.34 219 +1.03(+1.43%)
Apr 19, 2010 71.72 73.13 70.58 72.31 306,528 +0.06(+0.08%)
Apr 16, 2010 74.07 74.84 72.04 72.25 420,553 -2.49(-3.33%)
Apr 15, 2010 74.16 75.46 73.96 74.74 542,276 +0.16(+0.22%)
Apr 14, 2010 74.73 75.29 74.40 74.58 538,538 +0.30(+0.40%)
Apr 13, 2010 72.86 74.38 72.82 74.29 662,961 +1.38(+1.90%)
Apr 12, 2010 74.04 74.04 72.73 72.90 432,656 -1.01(-1.37%)
Apr 09, 2010 70.60 73.94 70.54 73.91 626,960 +3.22(+4.55%)
Apr 08, 2010 69.00 70.95 68.42 70.70 480,088 +1.38(+2.00%)
Apr 07, 2010 71.20 71.33 68.85 69.31 496,615 -2.20(-3.07%)
Apr 06, 2010 71.07 71.67 70.74 71.51 345,812 -0.33(-0.47%)
Apr 05, 2010 71.32 71.89 71.16 71.84 282,799 +0.79(+1.12%)
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.