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 (%)
Nov 30, 2010 75.95 77.42 75.71 76.16 1,393,977 -0.72(-0.93%)
Nov 29, 2010 75.76 77.09 75.00 76.88 506,141 +0.60(+0.79%)
Nov 26, 2010 75.84 76.73 75.55 76.27 91,998 -0.40(-0.52%)
Nov 24, 2010 75.21 76.68 76.68 76.68 281,148 +2.39(+3.21%)
Nov 23, 2010 73.74 75.03 73.74 74.29 329,530 -0.38(-0.51%)
Nov 22, 2010 75.46 76.12 74.39 74.67 771,230 -1.33(-1.75%)
Nov 19, 2010 77.02 77.65 75.98 76.00 475,870 -1.29(-1.67%)
Nov 18, 2010 77.05 78.69 76.99 77.29 257,936 +1.29(+1.69%)
Nov 17, 2010 76.63 77.72 75.58 76.00 506,368 -0.47(-0.61%)
Nov 16, 2010 78.70 78.79 76.00 76.47 288,234 -2.95(-3.71%)
Nov 15, 2010 80.03 81.67 79.38 79.41 202,054 -0.12(-0.16%)
Nov 12, 2010 81.05 81.64 79.30 79.54 278,032 -2.18(-2.66%)
Nov 11, 2010 81.28 82.38 81.09 81.71 182,553 -0.60(-0.73%)
Nov 10, 2010 80.56 82.41 80.15 82.31 240,239 +2.35(+2.94%)
Nov 09, 2010 82.85 82.85 79.63 79.97 406,942 -2.54(-3.08%)
Nov 08, 2010 81.99 82.76 81.55 82.51 261,737 +0.17(+0.21%)
Nov 05, 2010 80.70 82.47 80.25 82.34 507,058 +0.97(+1.19%)
Nov 04, 2010 78.22 81.38 77.95 81.37 608,841 +5.06(+6.63%)
Nov 03, 2010 75.74 76.34 74.41 76.31 369,141 +0.73(+0.97%)
Nov 02, 2010 74.87 75.65 74.27 75.57 281,234 +1.47(+1.98%)
Nov 01, 2010 74.65 75.23 73.27 74.11 356,375 -0.29(-0.38%)
Oct 29, 2010 73.35 74.57 73.34 74.39 369,209 +0.78(+1.06%)
Oct 28, 2010 75.54 75.64 73.34 73.61 702,938 -1.52(-2.03%)
Oct 27, 2010 79.01 79.70 73.28 75.14 1,571,059 -6.77(-8.26%)
Oct 25, 2010 80.91 82.41 80.44 81.90 495,930 +1.46(+1.81%)
Oct 22, 2010 80.61 80.79 79.98 80.44 340,207 -0.12(-0.15%)
Oct 21, 2010 80.60 82.04 79.81 80.57 324,528 +0.09(+0.11%)
Oct 20, 2010 79.60 80.78 78.84 80.48 834,633 +1.16(+1.47%)
Oct 19, 2010 79.66 81.71 78.88 79.32 384,008 -1.70(-2.09%)
Oct 18, 2010 81.02 81.37 80.05 81.02 437,925 +0.01(+0.01%)
Oct 15, 2010 83.22 83.62 80.93 81.01 491,469 -1.38(-1.68%)
Oct 14, 2010 84.19 84.39 81.96 82.39 401,416 -1.96(-2.33%)
Oct 13, 2010 82.67 85.53 82.67 84.35 619,460 +2.32(+2.82%)
Oct 12, 2010 81.01 82.20 79.87 82.03 268,601 +0.70(+0.86%)
Oct 11, 2010 81.01 81.78 80.29 81.34 300,226 +0.30(+0.36%)
Oct 08, 2010 81.04 81.53 78.58 81.04 528,831 +1.89(+2.38%)
Oct 07, 2010 81.40 81.40 78.90 79.16 517,827 -1.85(-2.28%)
Oct 06, 2010 80.47 81.57 80.15 81.01 410,872 +0.48(+0.59%)
Oct 05, 2010 80.73 81.34 80.20 80.53 1,994 +0.18(+0.23%)
Oct 04, 2010 81.75 82.05 80.24 80.35 642,334 -1.67(-2.03%)
Oct 01, 2010 82.02 83.26 81.63 82.02 455,986 -0.20(-0.24%)
Sep 30, 2010 82.22 83.59 81.37 82.21 1,399 -0.17(-0.21%)
Sep 29, 2010 83.03 83.03 82.06 82.39 1,483 -0.87(-1.04%)
Sep 28, 2010 82.67 83.94 81.73 83.25 3,114 +0.46(+0.55%)
Sep 27, 2010 81.17 83.31 81.15 82.80 666,425 +1.31(+1.60%)
Sep 24, 2010 79.02 81.59 79.02 81.49 423,496 +3.86(+4.97%)
Sep 23, 2010 77.67 79.43 76.79 77.63 783 -0.56(-0.72%)
Sep 22, 2010 79.05 79.88 77.79 78.19 236,285 -1.00(-1.26%)
Sep 21, 2010 78.38 79.81 77.76 79.19 365 +0.60(+0.76%)
Sep 20, 2010 77.81 78.62 77.56 78.59 369,438 +0.96(+1.24%)
Sep 17, 2010 77.63 78.45 77.06 77.63 263,823 +1.27(+1.66%)
Sep 15, 2010 76.36 76.69 75.77 76.36 323,548 -0.48(-0.62%)
Sep 14, 2010 77.59 78.15 76.80 76.84 694 -0.95(-1.23%)
Sep 13, 2010 77.59 78.18 77.31 77.79 248,587 +1.61(+2.11%)
Sep 10, 2010 76.67 77.04 76.08 76.18 228,155 -0.39(-0.51%)
Sep 09, 2010 79.78 79.78 76.03 76.57 1,068 -1.90(-2.42%)
Sep 08, 2010 77.48 78.59 77.24 78.47 6,732 +0.93(+1.20%)
Sep 07, 2010 76.16 78.09 76.16 77.54 2,026 +0.30(+0.38%)
Sep 03, 2010 76.24 77.85 76.08 77.24 390,884 +1.32(+1.73%)
Sep 02, 2010 74.83 75.99 74.33 75.93 1,142 +1.40(+1.88%)
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.