Jones Lang Lasalle Inc (NY: JLL )

194.07 +4.82 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 83.70 83.77 82.68 83.31 187,524 +0.37(+0.45%)
Mar 29, 2012 82.63 83.17 82.17 82.94 336,813 -0.61(-0.73%)
Mar 28, 2012 84.35 84.67 82.53 83.55 235,568 -0.93(-1.10%)
Mar 27, 2012 84.88 85.40 84.06 84.48 308,779 -0.15(-0.18%)
Mar 26, 2012 84.94 85.36 84.14 84.63 492,961 +0.69(+0.82%)
Mar 23, 2012 83.56 84.29 82.82 83.94 240,964 +0.28(+0.33%)
Mar 22, 2012 84.29 84.45 82.35 83.66 276,711 -1.53(-1.80%)
Mar 21, 2012 85.82 86.44 84.72 85.19 149,526 -0.28(-0.33%)
Mar 20, 2012 85.89 86.10 84.90 85.47 202,332 -1.39(-1.60%)
Mar 19, 2012 86.65 87.35 85.93 86.86 225,790 -0.22(-0.25%)
Mar 16, 2012 86.79 87.52 86.26 87.08 328,149 +0.31(+0.36%)
Mar 15, 2012 84.90 86.86 84.23 86.77 266,807 +2.11(+2.49%)
Mar 14, 2012 86.21 86.83 83.91 84.66 392,537 -1.76(-2.04%)
Mar 13, 2012 83.85 86.65 83.53 86.42 401,816 +2.92(+3.50%)
Mar 12, 2012 82.85 83.82 82.51 83.50 317,101 +0.64(+0.77%)
Mar 09, 2012 82.64 83.91 81.79 82.86 444,049 +0.18(+0.22%)
Mar 08, 2012 80.64 83.06 80.16 82.68 389,869 +2.74(+3.43%)
Mar 07, 2012 80.26 80.85 79.67 79.94 247,383 +0.05(+0.06%)
Mar 06, 2012 80.85 80.85 78.44 79.89 474,177 -2.56(-3.10%)
Mar 05, 2012 82.19 83.06 82.06 82.45 230,282 -0.34(-0.41%)
Mar 02, 2012 83.76 84.04 82.54 82.79 534,774 -1.29(-1.53%)
Mar 01, 2012 81.78 84.37 81.52 84.08 599,250 +2.67(+3.28%)
Feb 29, 2012 80.74 82.23 80.51 81.41 416,653 +0.82(+1.02%)
Feb 28, 2012 80.66 81.45 79.95 80.59 303,407 -0.12(-0.15%)
Feb 27, 2012 80.50 80.97 79.29 80.71 492,776 -0.60(-0.74%)
Feb 24, 2012 82.47 82.47 81.15 81.31 257,523 -1.14(-1.38%)
Feb 23, 2012 81.15 82.96 80.58 82.45 371,330 +1.50(+1.85%)
Feb 22, 2012 81.73 82.20 80.74 80.95 339,400 -1.02(-1.24%)
Feb 21, 2012 83.17 83.93 81.48 81.97 307,878 -1.07(-1.29%)
Feb 17, 2012 83.61 84.09 82.87 83.04 310,365 -0.37(-0.44%)
Feb 16, 2012 80.59 83.49 80.42 83.41 440,545 +2.98(+3.71%)
Feb 15, 2012 82.24 82.48 80.06 80.43 533,591 -1.46(-1.78%)
Feb 14, 2012 81.61 82.06 80.75 81.89 326,329 -0.60(-0.73%)
Feb 13, 2012 82.86 82.86 81.25 82.49 172,627 +1.04(+1.28%)
Feb 10, 2012 80.39 82.31 80.39 81.45 271,416 -0.34(-0.42%)
Feb 09, 2012 81.90 82.52 80.90 81.79 365,623 +0.27(+0.33%)
Feb 08, 2012 82.54 82.54 80.56 81.52 558,866 -1.44(-1.74%)
Feb 07, 2012 82.10 83.48 81.85 82.96 523,728 +0.66(+0.80%)
Feb 06, 2012 80.97 82.66 80.76 82.30 521,231 +0.86(+1.06%)
Feb 03, 2012 81.54 81.94 80.91 81.44 536,021 +1.07(+1.33%)
Feb 02, 2012 80.21 80.71 80.11 80.37 352,125 +0.07(+0.09%)
Feb 01, 2012 78.80 80.54 77.84 80.30 799,792 +1.54(+1.96%)
Jan 31, 2012 75.29 81.81 74.49 78.76 1,382,266 +3.99(+5.34%)
Jan 30, 2012 74.45 74.88 73.78 74.77 852,817 -0.86(-1.14%)
Jan 27, 2012 74.08 75.83 72.88 75.63 431,220 +0.32(+0.42%)
Jan 26, 2012 74.92 76.72 74.87 75.31 900,057 +0.61(+0.81%)
Jan 25, 2012 72.77 74.87 72.47 74.70 337,956 +1.76(+2.42%)
Jan 24, 2012 71.94 73.21 71.39 72.94 254,619 +0.14(+0.19%)
Jan 23, 2012 72.13 73.72 71.81 72.80 363,038 +0.52(+0.72%)
Jan 20, 2012 71.05 72.54 70.80 72.28 486,392 +0.87(+1.22%)
Jan 19, 2012 70.00 71.55 69.64 71.41 385,109 +1.74(+2.50%)
Jan 18, 2012 66.73 69.69 65.90 69.67 334,144 +2.93(+4.39%)
Jan 17, 2012 66.94 68.37 66.62 66.74 247,100 +0.06(+0.09%)
Jan 13, 2012 66.97 67.06 65.03 66.68 340,330 -1.35(-1.98%)
Jan 12, 2012 67.77 68.08 65.87 68.03 432,497 +0.64(+0.95%)
Jan 11, 2012 65.15 67.50 65.00 67.39 322,865 +1.86(+2.84%)
Jan 10, 2012 65.86 66.45 64.97 65.53 262,187 +0.55(+0.85%)
Jan 09, 2012 64.23 65.00 64.00 64.98 245,816 +0.81(+1.26%)
Jan 06, 2012 64.40 65.26 63.95 64.17 327,395 +0.01(+0.02%)
Jan 05, 2012 62.76 64.60 61.96 64.16 330,677 +0.95(+1.50%)
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.