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

Jones Lang Lasalle Inc (NY: JLL )

269.43 +3.97 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 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 (%)
Apr 29, 2005 34.84 36.29 34.82 35.17 899,315 +0.56(+1.63%)
Apr 28, 2005 43.10 43.11 34.42 34.61 1,924,668 -9.06(-20.75%)
Apr 27, 2005 43.21 44.16 42.39 43.67 188,521 +0.34(+0.78%)
Apr 26, 2005 43.78 44.21 43.12 43.33 156,212 -0.45(-1.03%)
Apr 25, 2005 43.44 43.97 42.39 43.78 169,221 +1.23(+2.89%)
Apr 22, 2005 42.48 42.91 42.05 42.55 148,215 -0.01(-0.02%)
Apr 21, 2005 41.77 42.58 41.64 42.56 161,864 +0.92(+2.21%)
Apr 20, 2005 42.62 42.72 41.64 41.64 126,569 -0.98(-2.31%)
Apr 19, 2005 42.11 43.32 42.06 42.62 231,919 +0.68(+1.63%)
Apr 18, 2005 41.22 42.13 41.12 41.94 234,052 +0.61(+1.47%)
Apr 15, 2005 42.17 42.58 40.95 41.33 153,653 -0.84(-2.00%)
Apr 14, 2005 43.84 43.84 42.06 42.17 135,739 -1.88(-4.26%)
Apr 13, 2005 44.51 44.77 43.43 44.05 166,769 -0.41(-0.93%)
Apr 12, 2005 43.23 44.78 42.49 44.46 202,490 +0.81(+1.85%)
Apr 11, 2005 43.14 44.09 42.58 43.66 213,579 +0.71(+1.66%)
Apr 08, 2005 43.89 43.92 42.77 42.94 100,978 -1.04(-2.37%)
Apr 07, 2005 43.89 44.06 43.14 43.98 118,785 +0.00(+0.00%)
Apr 06, 2005 43.37 44.19 43.19 43.98 165,596 +0.38(+0.88%)
Apr 05, 2005 43.33 43.83 43.33 43.60 123,690 +0.18(+0.41%)
Apr 04, 2005 42.67 43.66 42.48 43.42 271,266 +0.39(+0.92%)
Apr 01, 2005 43.98 44.17 42.79 43.03 221,576 -0.72(-1.65%)
Mar 31, 2005 43.82 43.88 43.55 43.75 213,579 -0.12(-0.28%)
Mar 30, 2005 43.59 44.22 43.56 43.87 250,580 +0.26(+0.60%)
Mar 29, 2005 44.08 45.33 43.36 43.61 256,871 -0.47(-1.06%)
Mar 28, 2005 43.78 44.61 43.40 44.08 188,841 +0.28(+0.64%)
Mar 24, 2005 43.36 44.55 43.36 43.80 167,941 +0.51(+1.17%)
Mar 23, 2005 43.90 44.17 43.29 43.29 160,371 -0.61(-1.39%)
Mar 22, 2005 43.84 44.96 43.84 43.90 173,806 -0.08(-0.19%)
Mar 21, 2005 44.36 44.36 43.61 43.98 140,751 -0.38(-0.85%)
Mar 18, 2005 44.55 44.97 44.36 44.36 261,882 +0.33(+0.75%)
Mar 17, 2005 43.70 44.36 43.52 44.03 151,201 +0.46(+1.05%)
Mar 16, 2005 43.66 43.94 43.33 43.57 148,641 -0.18(-0.41%)
Mar 15, 2005 43.58 44.92 43.58 43.75 237,677 +0.17(+0.39%)
Mar 14, 2005 42.91 43.77 42.91 43.58 247,061 +0.72(+1.68%)
Mar 11, 2005 42.95 43.08 42.63 42.86 131,474 -0.23(-0.54%)
Mar 10, 2005 43.44 43.61 42.68 43.09 223,602 -0.41(-0.95%)
Mar 09, 2005 43.92 44.16 43.37 43.51 257,937 -0.40(-0.92%)
Mar 08, 2005 44.31 45.44 43.91 43.91 451,790 +0.38(+0.88%)
Mar 07, 2005 42.58 43.89 42.48 43.52 320,315 +1.00(+2.36%)
Mar 04, 2005 41.55 42.75 41.50 42.52 256,977 +1.01(+2.44%)
Mar 03, 2005 40.84 41.70 40.56 41.51 203,662 +0.24(+0.59%)
Mar 02, 2005 40.33 41.80 40.09 41.26 201,850 +0.57(+1.41%)
Mar 01, 2005 40.09 40.70 40.05 40.69 278,943 +0.39(+0.98%)
Feb 28, 2005 39.62 40.33 39.58 40.30 266,041 +0.42(+1.06%)
Feb 25, 2005 39.34 39.91 39.34 39.88 178,285 +0.30(+0.76%)
Feb 24, 2005 38.69 40.05 38.65 39.58 222,109 +0.80(+2.06%)
Feb 23, 2005 38.59 39.38 38.08 38.78 116,866 +0.17(+0.44%)
Feb 22, 2005 38.57 39.28 38.12 38.61 197,371 -0.06(-0.15%)
Feb 18, 2005 39.46 39.46 38.50 38.67 173,806 -0.72(-1.83%)
Feb 17, 2005 39.39 40.02 39.38 39.39 214,965 -0.92(-2.28%)
Feb 16, 2005 40.30 40.37 40.14 40.31 149,708 +0.01(+0.02%)
Feb 15, 2005 40.17 40.51 40.02 40.30 186,922 +0.07(+0.19%)
Feb 14, 2005 39.78 40.40 39.73 40.22 108,762 -0.03(-0.07%)
Feb 11, 2005 38.92 40.90 38.92 40.25 225,841 +0.86(+2.19%)
Feb 10, 2005 39.29 39.89 38.83 39.39 164,636 +0.09(+0.24%)
Feb 09, 2005 39.39 39.90 39.14 39.29 216,138 -0.16(-0.40%)
Feb 08, 2005 37.42 39.76 37.33 39.45 328,739 +1.57(+4.13%)
Feb 07, 2005 37.89 38.40 37.32 37.89 187,668 -0.11(-0.30%)
Feb 04, 2005 36.53 39.34 36.23 38.00 310,506 +0.96(+2.58%)
Feb 03, 2005 35.17 37.22 34.95 37.04 467,251 +2.54(+7.37%)
Feb 02, 2005 34.32 34.51 34.00 34.50 136,379 +0.41(+1.21%)
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.