Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Lang Lasalle Inc (NY: JLL )

265.46 +3.06 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.89 35.44 34.47 35.08 106,843 +0.29(+0.84%)
Dec 30, 2004 35.17 35.17 34.46 34.79 125,609 -0.38(-1.07%)
Dec 29, 2004 35.17 35.31 34.88 35.17 161,330 +0.02(+0.05%)
Dec 28, 2004 34.81 35.16 34.63 35.15 112,174 +0.41(+1.19%)
Dec 27, 2004 34.84 35.02 34.69 34.74 78,692 -0.09(-0.27%)
Dec 23, 2004 35.36 35.41 34.72 34.83 89,462 -0.53(-1.49%)
Dec 22, 2004 34.56 35.63 34.51 35.36 151,947 +0.98(+2.86%)
Dec 21, 2004 34.23 34.41 33.86 34.37 128,808 +0.05(+0.14%)
Dec 20, 2004 34.09 34.98 34.09 34.32 141,604 +0.33(+0.97%)
Dec 17, 2004 34.23 34.31 33.67 34.00 246,954 -0.23(-0.69%)
Dec 16, 2004 33.95 34.51 33.95 34.23 505,638 +0.36(+1.05%)
Dec 15, 2004 35.54 35.54 33.62 33.87 510,436 -1.70(-4.77%)
Dec 14, 2004 35.31 35.67 35.27 35.57 153,013 +0.26(+0.74%)
Dec 13, 2004 34.89 35.39 34.89 35.31 196,412 +0.38(+1.07%)
Dec 10, 2004 35.31 35.33 34.73 34.93 169,648 -0.32(-0.90%)
Dec 09, 2004 35.47 35.50 35.08 35.25 105,563 -0.21(-0.58%)
Dec 08, 2004 35.16 35.54 34.94 35.46 235,438 +0.29(+0.83%)
Dec 07, 2004 35.60 35.75 35.03 35.17 250,793 -0.44(-1.24%)
Dec 06, 2004 35.12 36.07 35.12 35.61 248,873 +0.69(+1.99%)
Dec 03, 2004 34.70 35.16 34.63 34.92 189,587 +0.15(+0.43%)
Dec 02, 2004 34.23 34.88 34.23 34.77 322,981 +0.07(+0.19%)
Dec 01, 2004 33.71 35.07 33.67 34.70 368,939 +1.03(+3.06%)
Nov 30, 2004 32.82 33.71 32.82 33.67 231,386 +0.89(+2.72%)
Nov 29, 2004 32.92 33.27 32.68 32.78 256,871 -0.14(-0.43%)
Nov 26, 2004 32.95 33.01 32.88 32.92 21,325 +0.00(+0.00%)
Nov 24, 2004 32.78 32.98 32.47 32.92 140,218 +0.09(+0.29%)
Nov 23, 2004 32.59 32.82 32.18 32.82 120,065 +0.20(+0.60%)
Nov 22, 2004 32.12 32.64 31.79 32.63 144,376 +0.60(+1.87%)
Nov 19, 2004 31.90 32.05 31.23 32.03 182,870 +0.12(+0.38%)
Nov 18, 2004 31.23 32.03 31.18 31.90 268,280 +0.53(+1.70%)
Nov 17, 2004 31.51 31.87 31.00 31.37 145,976 -0.05(-0.15%)
Nov 16, 2004 31.30 31.88 31.13 31.42 183,723 +0.11(+0.36%)
Nov 15, 2004 31.09 31.38 30.95 31.30 229,787 +0.26(+0.85%)
Nov 12, 2004 30.90 31.14 30.85 31.04 235,865 +0.08(+0.27%)
Nov 11, 2004 31.04 31.23 30.81 30.96 287,473 -0.21(-0.66%)
Nov 10, 2004 30.95 31.64 30.85 31.16 335,564 +0.15(+0.48%)
Nov 09, 2004 30.10 31.09 29.83 31.01 366,380 +0.91(+3.02%)
Nov 08, 2004 30.10 30.20 29.54 30.10 325,114 +0.09(+0.31%)
Nov 05, 2004 30.95 31.08 29.78 30.01 1,451,764 -2.80(-8.55%)
Nov 04, 2004 30.95 33.29 30.79 32.81 322,341 +2.01(+6.51%)
Nov 03, 2004 30.06 30.95 30.06 30.81 98,525 +0.93(+3.11%)
Nov 02, 2004 30.15 30.71 29.87 29.88 66,323 -0.51(-1.67%)
Nov 01, 2004 30.06 30.54 29.82 30.39 58,006 +0.38(+1.25%)
Oct 29, 2004 30.01 30.15 29.72 30.01 36,360 +0.00(+0.00%)
Oct 28, 2004 30.34 30.39 29.78 30.01 42,118 -0.47(-1.54%)
Oct 27, 2004 29.03 30.48 28.93 30.48 129,448 +1.55(+5.35%)
Oct 26, 2004 28.79 29.16 28.17 28.93 161,544 +0.29(+1.02%)
Oct 25, 2004 29.12 29.26 28.52 28.64 90,848 -0.43(-1.48%)
Oct 22, 2004 29.78 29.96 29.07 29.07 79,225 -0.75(-2.52%)
Oct 21, 2004 29.45 29.92 29.12 29.82 69,949 +0.42(+1.44%)
Oct 20, 2004 29.59 29.61 28.99 29.40 57,153 -0.17(-0.57%)
Oct 19, 2004 30.06 30.06 29.57 29.57 44,038 -0.39(-1.31%)
Oct 18, 2004 30.01 30.18 29.40 29.96 57,899 +0.00(+0.00%)
Oct 15, 2004 29.63 30.22 29.44 29.96 39,772 +0.35(+1.17%)
Oct 14, 2004 30.10 30.10 29.62 29.62 44,144 -0.49(-1.62%)
Oct 13, 2004 31.10 31.10 29.88 30.10 54,274 -0.79(-2.55%)
Oct 12, 2004 30.76 30.94 30.39 30.89 50,435 -0.09(-0.30%)
Oct 11, 2004 30.67 30.99 30.29 30.99 86,690 +0.32(+1.04%)
Oct 08, 2004 30.81 30.87 30.37 30.67 155,253 -0.09(-0.30%)
Oct 07, 2004 31.18 31.18 30.14 30.76 88,822 -0.42(-1.35%)
Oct 06, 2004 30.71 31.42 30.71 31.18 90,741 +0.53(+1.74%)
Oct 05, 2004 30.48 30.75 30.34 30.65 90,955 +0.29(+0.96%)
Oct 04, 2004 31.18 31.22 30.31 30.36 135,313 -0.83(-2.65%)
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.