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

Jones Lang Lasalle Inc (NY: JLL )

262.40 -0.86 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2012 77.35 78.78 77.13 77.99 434,906 +0.79(+1.02%)
Feb 28, 2012 77.27 78.03 76.59 77.21 316,699 -0.11(-0.15%)
Feb 27, 2012 77.12 77.57 75.96 77.32 514,364 -0.57(-0.74%)
Feb 24, 2012 79.01 79.01 77.74 77.90 268,805 -1.09(-1.38%)
Feb 23, 2012 77.74 79.48 77.20 78.99 387,597 +1.44(+1.85%)
Feb 22, 2012 78.30 78.75 77.35 77.55 354,269 -0.98(-1.24%)
Feb 21, 2012 79.68 80.41 78.06 78.53 321,366 -1.03(-1.29%)
Feb 17, 2012 80.10 80.56 79.39 79.55 323,962 -0.35(-0.44%)
Feb 16, 2012 77.21 79.99 77.04 79.91 459,845 +2.85(+3.71%)
Feb 15, 2012 78.79 79.02 76.70 77.05 556,967 -1.40(-1.78%)
Feb 14, 2012 78.18 78.62 77.36 78.45 340,625 -0.57(-0.73%)
Feb 13, 2012 79.38 79.38 77.84 79.03 180,189 +1.00(+1.28%)
Feb 10, 2012 77.02 78.86 77.02 78.03 283,306 -0.33(-0.42%)
Feb 09, 2012 78.46 79.06 77.50 78.36 381,640 +0.26(+0.33%)
Feb 08, 2012 79.08 79.08 77.18 78.10 583,349 -1.38(-1.74%)
Feb 07, 2012 78.65 79.98 78.42 79.48 546,672 +0.63(+0.80%)
Feb 06, 2012 77.57 79.19 77.37 78.85 544,066 +0.82(+1.06%)
Feb 03, 2012 78.12 78.50 77.51 78.02 559,504 +1.03(+1.33%)
Feb 02, 2012 76.84 77.32 76.75 77.00 367,551 +0.07(+0.09%)
Feb 01, 2012 75.49 77.16 74.57 76.93 834,830 +1.48(+1.96%)
Jan 31, 2012 72.13 78.38 71.36 75.45 1,442,822 +3.82(+5.34%)
Jan 30, 2012 71.33 71.74 70.68 71.63 890,178 -0.82(-1.14%)
Jan 27, 2012 70.97 72.65 69.82 72.46 450,111 +0.31(+0.42%)
Jan 26, 2012 71.78 73.50 71.73 72.15 939,488 +0.58(+0.81%)
Jan 25, 2012 69.72 71.73 69.43 71.57 352,761 +1.69(+2.42%)
Jan 24, 2012 68.92 70.14 68.39 69.88 265,773 +0.13(+0.19%)
Jan 23, 2012 69.10 70.63 68.80 69.74 378,942 +0.50(+0.72%)
Jan 20, 2012 68.07 69.50 67.83 69.25 507,700 +0.83(+1.22%)
Jan 19, 2012 67.06 68.55 66.72 68.41 401,980 +1.67(+2.50%)
Jan 18, 2012 63.93 66.77 63.13 66.75 348,782 +2.81(+4.39%)
Jan 17, 2012 64.13 65.50 63.82 63.94 257,925 +0.06(+0.09%)
Jan 13, 2012 64.16 64.25 62.30 63.88 355,239 -1.29(-1.98%)
Jan 12, 2012 64.93 65.22 63.11 65.17 451,444 +0.61(+0.95%)
Jan 11, 2012 62.42 64.67 62.27 64.56 337,009 +1.78(+2.84%)
Jan 10, 2012 63.10 63.66 62.24 62.78 273,673 +0.53(+0.85%)
Jan 09, 2012 61.53 62.27 61.31 62.25 256,585 +0.78(+1.26%)
Jan 06, 2012 61.70 62.52 61.27 61.48 341,738 +0.01(+0.02%)
Jan 05, 2012 60.13 61.89 59.36 61.47 345,163 +0.91(+1.50%)
Jan 04, 2012 60.68 60.98 59.86 60.56 289,679 +1.87(+3.18%)
Dec 30, 2011 58.08 59.44 58.08 58.69 244,860 +0.61(+1.06%)
Dec 29, 2011 56.52 58.31 56.51 58.08 225,418 +1.67(+2.96%)
Dec 28, 2011 57.88 58.06 55.96 56.41 218,276 -1.54(-2.66%)
Dec 27, 2011 57.65 58.85 57.47 57.95 122,001 -0.09(-0.15%)
Dec 23, 2011 58.70 58.70 57.47 58.04 186,858 +0.10(+0.17%)
Dec 21, 2011 56.95 58.16 56.10 57.94 228,279 +0.65(+1.14%)
Dec 20, 2011 55.77 57.45 55.77 57.29 296,707 +2.78(+5.10%)
Dec 19, 2011 56.95 56.95 54.14 54.51 493,722 -1.94(-3.43%)
Dec 16, 2011 56.70 58.08 55.97 56.45 851,118 +0.34(+0.61%)
Dec 15, 2011 56.53 57.22 55.78 56.10 342,088 +0.50(+0.90%)
Dec 14, 2011 54.79 56.08 54.66 55.60 545,167 +0.22(+0.40%)
Dec 13, 2011 57.77 58.43 55.09 55.38 522,763 -2.18(-3.79%)
Dec 12, 2011 58.22 59.46 56.63 57.57 316,388 -1.64(-2.77%)
Dec 09, 2011 57.77 59.46 57.55 59.21 354,198 +1.75(+3.05%)
Dec 08, 2011 59.41 59.54 57.13 57.45 262,378 -2.72(-4.52%)
Dec 07, 2011 59.93 60.79 59.33 60.17 231,707 -0.30(-0.49%)
Dec 06, 2011 62.15 62.15 59.76 60.47 387,532 -1.51(-2.44%)
Dec 05, 2011 61.41 63.40 60.84 61.98 322,720 +1.78(+2.96%)
Dec 02, 2011 61.19 61.71 59.96 60.20 245,020 -0.03(-0.05%)
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.