Jones Lang Lasalle Inc (NY: JLL )

166.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 69.22 70.48 68.50 69.84 356,770 +0.35(+0.50%)
May 30, 2012 70.44 70.56 68.68 69.49 320,343 -2.02(-2.83%)
May 29, 2012 70.45 71.70 69.89 71.52 221,097 +1.93(+2.77%)
May 25, 2012 69.23 70.30 69.22 69.59 211,293 +0.06(+0.08%)
May 24, 2012 69.85 70.02 68.73 69.53 367,081 -0.22(-0.32%)
May 23, 2012 68.15 70.01 67.30 69.75 276,536 +0.69(+1.00%)
May 22, 2012 68.68 70.03 68.61 69.06 224,861 +0.64(+0.93%)
May 21, 2012 67.69 68.82 66.85 68.42 498,193 +0.86(+1.27%)
May 18, 2012 67.76 68.92 67.21 67.57 409,463 +0.19(+0.29%)
May 17, 2012 69.72 69.72 67.37 67.37 393,609 -2.46(-3.52%)
May 16, 2012 72.54 72.97 69.72 69.83 652,324 -2.46(-3.40%)
May 15, 2012 72.26 72.88 71.68 72.29 439,155 -0.10(-0.13%)
May 14, 2012 73.79 74.44 72.13 72.38 329,543 -2.64(-3.52%)
May 11, 2012 73.48 75.49 72.68 75.02 234,481 +0.71(+0.96%)
May 10, 2012 75.28 75.53 73.51 74.31 347,938 -0.23(-0.31%)
May 09, 2012 74.35 75.23 72.83 74.54 282,891 -0.73(-0.97%)
May 08, 2012 74.98 75.43 73.70 75.27 343,038 -0.61(-0.80%)
May 07, 2012 76.41 76.93 75.60 75.88 477,963 -1.02(-1.32%)
May 04, 2012 79.47 79.47 76.76 76.90 527,492 -3.01(-3.76%)
May 03, 2012 81.81 82.04 79.78 79.90 399,041 -1.85(-2.27%)
May 02, 2012 79.62 84.01 76.87 81.76 930,147 +4.29(+5.54%)
May 01, 2012 76.87 78.69 76.15 77.46 563,743 +0.65(+0.85%)
Apr 30, 2012 77.96 78.35 76.56 76.81 252,233 -1.26(-1.61%)
Apr 27, 2012 78.38 78.47 77.57 78.07 517,793 -0.24(-0.31%)
Apr 26, 2012 77.45 78.55 77.01 78.31 302,334 +0.70(+0.90%)
Apr 25, 2012 77.94 78.26 76.66 77.61 284,056 +1.06(+1.38%)
Apr 24, 2012 76.04 77.06 75.41 76.55 168,053 +0.71(+0.94%)
Apr 23, 2012 75.78 76.00 74.61 75.84 203,910 -1.23(-1.60%)
Apr 20, 2012 76.70 77.64 76.42 77.07 201,307 +0.89(+1.17%)
Apr 19, 2012 76.75 78.24 75.80 76.17 236,664 -0.51(-0.66%)
Apr 18, 2012 77.21 77.46 76.26 76.68 233,537 -1.12(-1.44%)
Apr 17, 2012 76.38 78.61 76.38 77.81 229,419 +2.24(+2.96%)
Apr 16, 2012 77.29 77.64 75.40 75.57 368,478 -1.16(-1.52%)
Apr 13, 2012 78.13 78.37 76.66 76.73 231,049 -1.64(-2.10%)
Apr 12, 2012 76.22 78.48 76.22 78.37 253,732 +2.31(+3.03%)
Apr 11, 2012 75.83 76.46 75.13 76.07 181,404 +1.32(+1.76%)
Apr 10, 2012 76.65 77.06 74.64 74.75 410,799 -1.90(-2.48%)
Apr 09, 2012 76.97 77.14 76.43 76.65 351,717 -1.83(-2.33%)
Apr 05, 2012 78.46 78.88 78.29 78.48 328,623 -0.34(-0.43%)
Apr 04, 2012 78.94 79.17 78.45 78.82 392,669 -1.10(-1.37%)
Apr 03, 2012 80.19 80.76 79.29 79.91 291,545 -0.55(-0.68%)
Apr 02, 2012 79.72 81.38 79.46 80.46 226,600 +0.41(+0.52%)
Mar 30, 2012 80.42 80.49 79.44 80.05 195,168 +0.36(+0.45%)
Mar 29, 2012 79.39 79.91 78.95 79.69 350,544 -0.59(-0.73%)
Mar 28, 2012 81.05 81.35 79.30 80.28 245,171 -0.89(-1.10%)
Mar 27, 2012 81.56 82.05 80.77 81.17 321,367 -0.14(-0.18%)
Mar 26, 2012 81.61 82.02 80.84 81.31 513,057 +0.66(+0.82%)
Mar 23, 2012 80.29 80.99 79.58 80.65 250,787 +0.27(+0.33%)
Mar 22, 2012 80.99 81.14 79.12 80.38 287,991 -1.47(-1.80%)
Mar 21, 2012 82.46 83.05 81.40 81.85 155,621 -0.27(-0.33%)
Mar 20, 2012 82.53 82.73 81.57 82.12 210,580 -1.34(-1.60%)
Mar 19, 2012 83.26 83.93 82.56 83.46 234,994 -0.21(-0.25%)
Mar 16, 2012 83.39 84.09 82.88 83.67 341,526 +0.30(+0.36%)
Mar 15, 2012 81.57 83.46 80.93 83.37 277,684 +2.03(+2.49%)
Mar 14, 2012 82.83 83.43 80.62 81.34 408,539 -1.69(-2.04%)
Mar 13, 2012 80.57 83.26 80.26 83.03 418,197 +2.81(+3.50%)
Mar 12, 2012 79.60 80.54 79.28 80.23 330,028 +0.61(+0.77%)
Mar 09, 2012 79.40 80.62 78.59 79.61 462,151 +0.17(+0.22%)
Mar 08, 2012 77.48 79.81 77.02 79.44 405,763 +2.63(+3.43%)
Mar 07, 2012 77.12 77.68 76.55 76.81 257,468 +0.05(+0.06%)
Mar 06, 2012 77.68 77.68 75.37 76.76 493,508 -2.46(-3.11%)
Mar 05, 2012 78.97 79.81 78.85 79.22 239,670 -0.33(-0.41%)
Mar 02, 2012 80.48 80.75 79.31 79.55 556,575 -1.24(-1.53%)
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.