Jones Lang Lasalle Inc (NY: JLL )

162.14 +2.78 (+1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 56.96 57.48 54.19 54.42 685,464 -2.17(-3.83%)
Jan 28, 2010 57.21 57.28 55.47 56.59 583,406 -0.21(-0.37%)
Jan 27, 2010 56.09 57.12 55.54 56.80 844,919 +0.59(+1.05%)
Jan 26, 2010 55.41 56.88 55.19 56.21 453,253 +0.65(+1.17%)
Jan 25, 2010 55.62 56.14 54.51 55.56 310,565 +0.52(+0.95%)
Jan 22, 2010 55.75 57.03 54.76 55.03 636,609 -0.75(-1.35%)
Jan 21, 2010 56.54 56.83 55.75 55.79 720,052 -0.81(-1.43%)
Jan 20, 2010 55.60 56.80 55.37 56.60 506,344 +0.28(+0.49%)
Jan 19, 2010 55.63 56.79 55.63 56.32 433,959 +0.66(+1.18%)
Jan 15, 2010 56.43 55.66 55.66 55.66 260,635 -0.77(-1.37%)
Jan 14, 2010 57.20 57.24 56.14 56.44 397,318 -0.83(-1.45%)
Jan 13, 2010 58.19 58.19 56.96 57.27 811,502 -0.45(-0.78%)
Jan 12, 2010 59.39 59.73 56.90 57.71 470,105 -2.28(-3.80%)
Jan 11, 2010 61.22 61.41 59.00 60.00 482,254 -0.94(-1.54%)
Jan 08, 2010 60.65 61.52 60.20 60.93 378,095 +0.15(+0.25%)
Jan 07, 2010 60.15 61.15 60.01 60.78 383,615 +0.22(+0.36%)
Jan 06, 2010 60.06 61.09 59.98 60.56 521,798 +0.38(+0.63%)
Jan 05, 2010 58.59 60.29 58.26 60.18 440,666 +1.44(+2.45%)
Jan 04, 2010 58.32 59.16 57.96 58.74 313,365 +1.08(+1.87%)
Dec 31, 2009 58.39 57.66 57.66 57.66 241,779 -0.89(-1.52%)
Dec 30, 2009 58.52 59.30 58.43 58.54 239,572 -0.23(-0.39%)
Dec 29, 2009 58.74 59.49 58.46 58.77 470,817 +0.30(+0.51%)
Dec 28, 2009 58.54 59.11 58.06 58.48 331,499 +0.12(+0.21%)
Dec 24, 2009 57.94 58.60 57.59 58.35 92,943 +0.51(+0.87%)
Dec 23, 2009 57.94 58.32 56.97 57.85 338,503 +0.10(+0.17%)
Dec 22, 2009 57.39 58.87 57.33 57.75 646,696 +0.44(+0.77%)
Dec 21, 2009 56.33 57.38 56.12 57.31 403,415 +1.58(+2.84%)
Dec 18, 2009 55.40 55.73 54.08 55.73 397,958 +0.73(+1.32%)
Dec 17, 2009 54.82 55.55 54.39 55.00 307,853 -0.32(-0.58%)
Dec 16, 2009 54.79 55.41 54.79 55.32 495,636 +0.67(+1.23%)
Dec 15, 2009 54.08 54.82 53.71 54.65 580,237 +0.57(+1.06%)
Dec 14, 2009 52.46 54.08 51.67 54.08 855,227 +2.53(+4.91%)
Dec 11, 2009 51.58 51.61 50.96 51.55 541,872 +0.32(+0.61%)
Dec 10, 2009 51.19 51.91 50.83 51.23 598,178 +0.48(+0.94%)
Dec 09, 2009 51.29 51.43 49.29 50.76 703,481 -0.79(-1.54%)
Dec 08, 2009 51.08 52.13 50.83 51.55 595,593 -0.07(-0.13%)
Dec 07, 2009 52.31 52.69 51.58 51.61 807,101 -0.80(-1.53%)
Dec 04, 2009 52.42 52.60 50.52 52.42 801,183 +1.41(+2.77%)
Dec 03, 2009 52.01 52.43 50.87 51.00 620,691 -0.95(-1.82%)
Dec 02, 2009 50.58 52.21 50.42 51.95 474,480 +1.42(+2.81%)
Dec 01, 2009 49.07 51.33 48.87 50.53 585,654 +1.97(+4.05%)
Nov 30, 2009 47.39 48.80 47.05 48.56 887,678 +1.20(+2.54%)
Nov 27, 2009 46.89 48.36 45.74 47.36 219,906 -1.65(-3.37%)
Nov 25, 2009 49.09 49.63 48.94 49.01 243,727 +0.03(+0.06%)
Nov 24, 2009 48.70 49.09 47.61 48.98 416,102 +0.36(+0.75%)
Nov 23, 2009 49.22 49.77 48.29 48.62 634,688 +0.01(+0.02%)
Nov 20, 2009 49.77 49.84 48.15 48.61 757,507 -1.72(-3.41%)
Nov 19, 2009 51.64 51.64 50.01 50.33 597,178 -1.53(-2.95%)
Nov 18, 2009 50.98 52.07 50.97 51.85 347,363 +0.31(+0.61%)
Nov 17, 2009 52.15 52.59 51.48 51.54 437,443 -0.82(-1.57%)
Nov 16, 2009 50.58 52.58 50.47 52.36 685,004 +2.24(+4.48%)
Nov 13, 2009 48.52 50.12 48.34 50.12 474,647 +1.32(+2.70%)
Nov 12, 2009 49.71 50.38 48.68 48.80 390,185 -0.99(-1.99%)
Nov 11, 2009 49.46 49.90 48.98 49.79 326,115 +1.05(+2.15%)
Nov 10, 2009 48.79 49.82 48.43 48.74 474,842 -0.43(-0.87%)
Nov 09, 2009 48.92 49.48 48.32 49.17 682,662 +1.17(+2.45%)
Nov 06, 2009 46.95 48.64 46.95 48.00 653,626 +0.14(+0.30%)
Nov 05, 2009 45.87 47.91 45.28 47.85 575,124 +2.94(+6.55%)
Nov 04, 2009 46.41 46.44 44.80 44.91 407,732 -0.84(-1.84%)
Nov 03, 2009 43.48 45.90 43.47 45.75 846,202 +1.27(+2.85%)
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.