Jones Lang Lasalle Inc (NY: JLL )

245.77 USD +1.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 81.65 82.44 80.79 82.01 331,218 +0.65(+0.80%)
Nov 29, 2012 80.00 81.69 79.51 81.36 252,771 +1.68(+2.11%)
Nov 28, 2012 78.38 79.78 77.33 79.68 264,626 +1.32(+1.68%)
Nov 27, 2012 78.15 78.52 76.70 78.36 149,792 +0.07(+0.09%)
Nov 26, 2012 78.18 78.75 77.72 78.29 120,150 +0.05(+0.06%)
Nov 23, 2012 77.47 78.31 76.06 78.24 53,340 +1.35(+1.76%)
Nov 21, 2012 77.00 77.37 76.19 76.89 111,231 +0.12(+0.16%)
Nov 20, 2012 76.20 76.99 75.83 76.77 148,263 +0.18(+0.24%)
Nov 19, 2012 75.98 76.72 75.53 76.59 153,811 +1.60(+2.13%)
Nov 16, 2012 73.61 75.10 72.97 74.99 230,991 +1.46(+1.99%)
Nov 15, 2012 73.93 74.33 72.56 73.53 132,280 -0.58(-0.78%)
Nov 14, 2012 75.97 76.83 73.76 74.11 164,895 -1.40(-1.85%)
Nov 13, 2012 74.69 75.95 74.31 75.51 220,222 -0.22(-0.29%)
Nov 12, 2012 76.06 76.31 75.15 75.73 128,269 -0.23(-0.30%)
Nov 09, 2012 75.94 76.63 75.69 75.96 221,203 -0.59(-0.77%)
Nov 08, 2012 78.07 78.07 76.17 76.55 217,664 -1.39(-1.78%)
Nov 07, 2012 78.53 79.50 77.76 77.94 195,496 -2.07(-2.59%)
Nov 06, 2012 79.64 80.11 78.96 80.01 172,156 +0.65(+0.82%)
Nov 05, 2012 78.50 79.56 77.84 79.36 148,651 +0.75(+0.95%)
Nov 02, 2012 80.00 80.07 78.60 78.61 489,471 -1.09(-1.37%)
Nov 01, 2012 77.92 80.69 77.15 79.70 520,449 +1.96(+2.52%)
Oct 31, 2012 74.64 78.47 74.48 77.74 481,241 +2.57(+3.42%)
Oct 26, 2012 75.94 75.17 75.17 75.17 281,000 -0.82(-1.08%)
Oct 25, 2012 76.34 76.51 75.31 75.99 334,655 +0.40(+0.53%)
Oct 24, 2012 76.07 76.30 75.10 75.59 193,058 +0.00(+0.00%)
Oct 23, 2012 75.92 75.97 75.08 75.59 335,259 -1.41(-1.83%)
Oct 19, 2012 78.29 78.73 76.02 77.00 223,276 -1.75(-2.22%)
Oct 18, 2012 76.99 78.87 76.99 78.75 293,989 +1.65(+2.14%)
Oct 17, 2012 75.83 77.38 75.38 77.10 228,569 +1.33(+1.76%)
Oct 16, 2012 76.10 76.54 75.14 75.77 149,758 +0.10(+0.13%)
Oct 15, 2012 75.15 75.95 75.03 75.67 235,576 +0.68(+0.91%)
Oct 12, 2012 75.85 76.56 74.49 74.99 177,026 -0.77(-1.02%)
Oct 11, 2012 75.35 76.55 75.19 75.76 213,173 +1.24(+1.66%)
Oct 10, 2012 76.34 76.34 74.42 74.52 236,446 -1.61(-2.11%)
Oct 09, 2012 77.69 77.69 75.85 76.13 232,271 -1.58(-2.03%)
Oct 08, 2012 77.31 78.26 77.27 77.71 197,593 -0.03(-0.04%)
Oct 05, 2012 77.85 78.28 77.31 77.74 343,164 +0.32(+0.41%)
Oct 04, 2012 78.12 78.49 77.08 77.42 304,750 -0.26(-0.33%)
Oct 03, 2012 77.74 78.80 77.14 77.68 227,006 +0.21(+0.27%)
Oct 02, 2012 77.35 78.08 76.96 77.47 204,132 +0.40(+0.52%)
Oct 01, 2012 76.59 77.95 76.40 77.07 314,018 +0.72(+0.94%)
Sep 28, 2012 76.86 76.86 75.86 76.35 193,878 -1.05(-1.36%)
Sep 27, 2012 77.41 77.82 76.89 77.40 175,383 +0.45(+0.58%)
Sep 26, 2012 77.57 77.77 76.42 76.95 288,233 -0.24(-0.31%)
Sep 25, 2012 79.84 79.88 77.18 77.19 245,020 -2.15(-2.71%)
Sep 24, 2012 78.80 79.86 78.01 79.34 237,800 -0.11(-0.14%)
Sep 21, 2012 81.41 81.62 79.38 79.45 559,989 -0.54(-0.68%)
Sep 20, 2012 80.77 80.92 79.76 79.99 271,702 -1.50(-1.84%)
Sep 19, 2012 80.91 81.86 80.62 81.49 201,656 +0.72(+0.89%)
Sep 18, 2012 81.13 81.76 80.16 80.77 382,168 -0.47(-0.58%)
Sep 17, 2012 83.21 83.32 81.06 81.24 359,889 -2.57(-3.07%)
Sep 14, 2012 80.29 84.60 79.81 83.81 820,836 +4.05(+5.08%)
Sep 13, 2012 76.43 79.91 76.11 79.76 444,758 +3.33(+4.36%)
Sep 12, 2012 75.10 76.45 74.80 76.43 176,002 +1.56(+2.08%)
Sep 11, 2012 74.54 75.12 74.25 74.87 121,286 +0.44(+0.59%)
Sep 10, 2012 74.88 75.41 74.29 74.43 158,238 -0.56(-0.75%)
Sep 07, 2012 73.98 75.35 73.80 74.99 226,806 +1.14(+1.54%)
Sep 06, 2012 72.02 73.95 71.98 73.85 339,466 +2.24(+3.13%)
Sep 05, 2012 72.54 72.73 70.90 71.61 344,640 -1.08(-1.49%)
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.