Jones Lang Lasalle Inc (NY: JLL )

257.27 +5.97 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 75.96 76.10 73.34 74.57 602,031 -0.82(-1.08%)
May 30, 2006 80.65 80.65 75.32 75.38 388,772 -3.39(-4.31%)
May 26, 2006 80.47 80.64 78.35 78.78 221,256 -1.11(-1.39%)
May 25, 2006 77.84 80.17 77.84 79.88 310,719 +3.64(+4.77%)
May 24, 2006 80.65 80.74 74.57 76.25 593,075 -4.41(-5.47%)
May 23, 2006 76.62 81.36 76.62 80.65 714,099 +4.69(+6.17%)
May 22, 2006 78.58 78.58 75.27 75.96 375,976 -2.80(-3.56%)
May 19, 2006 78.59 79.28 76.53 78.77 605,444 +0.19(+0.24%)
May 18, 2006 78.93 80.04 78.58 78.58 417,349 -0.35(-0.44%)
May 17, 2006 81.00 81.07 77.35 78.93 385,680 -2.06(-2.55%)
May 16, 2006 80.24 81.28 79.15 80.99 490,177 +0.76(+0.95%)
May 15, 2006 80.65 80.79 80.02 80.23 641,804 -0.42(-0.52%)
May 12, 2006 80.60 81.25 78.96 80.65 460,107 -0.18(-0.22%)
May 11, 2006 83.14 83.65 80.63 80.83 252,819 -2.59(-3.10%)
May 10, 2006 83.33 83.70 81.68 83.42 228,827 +0.05(+0.06%)
May 09, 2006 83.47 83.93 83.05 83.37 201,530 +0.03(+0.03%)
May 08, 2006 85.34 85.43 83.00 83.34 308,906 -1.72(-2.02%)
May 05, 2006 83.56 86.20 83.50 85.06 646,176 +1.73(+2.08%)
May 04, 2006 83.94 85.48 82.27 83.33 481,646 +0.33(+0.40%)
May 03, 2006 81.83 84.22 81.54 83.00 496,681 +3.24(+4.06%)
May 02, 2006 79.78 80.47 79.53 79.76 458,508 -0.21(-0.26%)
May 01, 2006 80.28 80.98 79.38 79.97 444,966 +0.48(+0.60%)
Apr 28, 2006 78.77 81.12 78.72 79.49 464,799 +0.73(+0.93%)
Apr 27, 2006 78.68 81.09 77.85 78.76 326,820 -0.39(-0.50%)
Apr 26, 2006 74.32 81.08 76.90 79.15 959,774 +7.32(+10.18%)
Apr 25, 2006 72.96 72.96 71.13 71.84 286,087 -1.27(-1.73%)
Apr 24, 2006 74.09 74.09 72.31 73.10 540,399 -0.98(-1.33%)
Apr 21, 2006 75.03 75.03 73.60 74.09 320,102 +0.07(+0.09%)
Apr 20, 2006 73.71 74.30 73.20 74.02 206,968 +0.17(+0.23%)
Apr 19, 2006 73.15 73.85 72.75 73.85 313,171 +0.50(+0.68%)
Apr 18, 2006 70.54 73.55 70.48 73.36 299,949 +2.82(+4.00%)
Apr 17, 2006 70.38 71.12 70.24 70.53 183,509 +0.76(+1.09%)
Apr 13, 2006 70.64 70.40 68.79 69.77 286,194 -0.86(-1.22%)
Apr 12, 2006 71.18 71.36 69.87 70.64 120,598 -0.78(-1.09%)
Apr 11, 2006 71.74 71.74 70.02 71.42 311,678 -0.33(-0.46%)
Apr 10, 2006 71.59 72.26 71.26 71.74 208,354 -0.79(-1.09%)
Apr 07, 2006 73.15 74.05 72.02 72.53 236,824 -1.22(-1.65%)
Apr 06, 2006 72.66 74.18 72.49 73.75 368,299 +1.09(+1.50%)
Apr 05, 2006 70.24 72.66 69.93 72.66 254,312 +1.95(+2.76%)
Apr 04, 2006 70.21 70.97 69.81 70.71 370,218 +0.18(+0.25%)
Apr 03, 2006 72.02 72.02 69.71 70.53 263,162 -1.25(-1.74%)
Mar 31, 2006 70.90 71.78 69.40 71.78 269,666 +0.74(+1.04%)
Mar 30, 2006 71.32 72.31 69.96 71.04 351,238 -0.40(-0.56%)
Mar 29, 2006 69.50 71.64 69.49 71.44 363,074 +1.94(+2.79%)
Mar 28, 2006 68.88 70.19 68.46 69.50 350,812 +0.27(+0.39%)
Mar 27, 2006 69.65 69.98 68.43 69.23 195,239 -0.19(-0.27%)
Mar 24, 2006 68.32 69.42 67.06 69.42 279,050 +0.96(+1.40%)
Mar 23, 2006 68.36 68.46 67.24 68.46 300,909 +0.23(+0.34%)
Mar 22, 2006 66.77 68.26 66.59 68.23 285,767 +1.33(+1.99%)
Mar 21, 2006 66.94 67.65 66.28 66.89 267,640 -0.19(-0.28%)
Mar 20, 2006 67.76 67.76 66.49 67.08 193,852 -0.72(-1.06%)
Mar 17, 2006 66.96 67.95 66.48 67.80 373,524 +1.01(+1.52%)
Mar 16, 2006 66.86 67.80 66.50 66.79 242,796 +0.17(+0.25%)
Mar 15, 2006 66.74 67.20 65.65 66.62 200,677 -0.12(-0.18%)
Mar 14, 2006 63.43 66.95 63.07 66.74 393,464 +3.18(+5.00%)
Mar 13, 2006 63.98 64.43 63.18 63.57 231,599 -0.18(-0.28%)
Mar 10, 2006 62.72 63.78 61.51 63.74 171,460 +1.14(+1.83%)
Mar 09, 2006 62.37 63.35 62.31 62.60 152,267 -0.36(-0.57%)
Mar 08, 2006 63.24 63.62 62.37 62.96 238,530 -0.52(-0.81%)
Mar 07, 2006 64.33 64.33 62.49 63.47 217,418 -1.13(-1.76%)
Mar 06, 2006 64.90 65.92 63.94 64.61 200,783 -0.06(-0.09%)
Mar 03, 2006 65.55 65.57 63.99 64.66 325,647 -1.03(-1.57%)
Mar 02, 2006 65.65 66.35 65.19 65.69 262,735 +0.09(+0.14%)
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.