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 (%)
Sep 30, 2005 43.03 43.65 42.68 43.20 190,867 -0.07(-0.15%)
Sep 29, 2005 42.76 43.30 42.11 43.26 191,293 +0.64(+1.50%)
Sep 28, 2005 43.52 43.53 42.06 42.62 206,648 -0.88(-2.03%)
Sep 27, 2005 43.75 43.87 42.93 43.51 105,030 -0.20(-0.45%)
Sep 26, 2005 43.23 44.36 43.17 43.70 147,362 +0.64(+1.48%)
Sep 23, 2005 43.06 43.62 42.21 43.06 160,584 -0.69(-1.59%)
Sep 22, 2005 43.64 43.89 42.39 43.76 92,661 +0.12(+0.28%)
Sep 21, 2005 45.02 45.02 43.47 43.64 173,806 -1.43(-3.16%)
Sep 20, 2005 45.11 45.67 44.45 45.06 192,893 +0.05(+0.10%)
Sep 19, 2005 44.27 45.43 44.08 45.02 126,676 +0.62(+1.39%)
Sep 16, 2005 44.37 44.49 42.62 44.40 329,166 -0.15(-0.34%)
Sep 15, 2005 44.55 45.17 44.41 44.55 75,600 +0.08(+0.19%)
Sep 14, 2005 45.90 45.95 44.16 44.46 105,563 -1.43(-3.13%)
Sep 13, 2005 45.95 46.47 45.67 45.90 129,981 -0.49(-1.05%)
Sep 12, 2005 45.25 46.92 45.25 46.38 118,678 +0.71(+1.56%)
Sep 09, 2005 45.44 45.77 45.20 45.67 110,788 +0.20(+0.43%)
Sep 08, 2005 46.42 46.42 44.73 45.48 95,220 -1.07(-2.30%)
Sep 07, 2005 47.45 47.45 46.26 46.54 108,122 -0.96(-2.01%)
Sep 06, 2005 45.25 47.59 45.25 47.50 211,980 +2.30(+5.08%)
Sep 02, 2005 45.67 46.27 45.02 45.20 68,243 -0.59(-1.29%)
Sep 01, 2005 45.95 46.38 45.16 45.79 85,623 -0.47(-1.01%)
Aug 31, 2005 44.50 46.26 44.33 46.26 126,143 +1.70(+3.81%)
Aug 30, 2005 43.61 44.76 43.52 44.57 137,552 +1.02(+2.35%)
Aug 29, 2005 43.38 43.57 42.86 43.54 125,183 +0.20(+0.45%)
Aug 26, 2005 44.08 44.12 43.22 43.35 137,659 -0.87(-1.97%)
Aug 25, 2005 44.73 45.02 43.98 44.22 113,880 -0.66(-1.46%)
Aug 24, 2005 44.99 46.19 44.21 44.87 134,566 -0.25(-0.56%)
Aug 23, 2005 45.28 45.58 44.56 45.13 117,506 -0.27(-0.60%)
Aug 22, 2005 44.41 45.84 44.08 45.40 253,672 +1.18(+2.67%)
Aug 19, 2005 43.84 44.31 43.52 44.22 57,260 +0.38(+0.86%)
Aug 18, 2005 44.55 44.56 43.30 43.84 140,111 -0.71(-1.60%)
Aug 17, 2005 45.02 45.43 44.31 44.56 141,497 -0.52(-1.14%)
Aug 16, 2005 45.91 45.92 44.87 45.07 77,413 -0.88(-1.92%)
Aug 15, 2005 45.67 46.42 45.11 45.95 92,767 +0.19(+0.41%)
Aug 12, 2005 45.48 46.16 45.14 45.77 121,451 -0.19(-0.41%)
Aug 11, 2005 45.77 46.38 45.37 45.95 106,949 -0.23(-0.51%)
Aug 10, 2005 46.19 46.89 45.52 46.19 158,451 +0.51(+1.11%)
Aug 09, 2005 45.72 46.47 45.12 45.68 212,086 +0.10(+0.23%)
Aug 08, 2005 45.72 46.70 45.41 45.58 143,203 -0.14(-0.31%)
Aug 05, 2005 46.14 46.19 44.90 45.72 256,871 -0.42(-0.91%)
Aug 04, 2005 46.89 46.93 46.08 46.14 117,079 -0.94(-1.99%)
Aug 03, 2005 46.98 47.59 46.84 47.08 145,016 +0.19(+0.40%)
Aug 02, 2005 47.15 48.19 46.74 46.89 180,524 -0.38(-0.79%)
Aug 01, 2005 46.28 48.31 46.28 47.27 251,539 +1.08(+2.34%)
Jul 29, 2005 45.65 46.70 45.34 46.19 261,669 +0.61(+1.34%)
Jul 28, 2005 42.48 46.42 42.48 45.58 438,888 +3.34(+7.90%)
Jul 27, 2005 43.14 43.14 41.47 42.24 181,164 -0.90(-2.09%)
Jul 26, 2005 42.80 43.80 42.62 43.14 152,587 +0.33(+0.77%)
Jul 25, 2005 42.81 43.33 42.47 42.81 89,462 -0.19(-0.44%)
Jul 22, 2005 42.76 43.05 42.05 43.00 145,336 +0.19(+0.44%)
Jul 21, 2005 43.14 43.33 42.76 42.81 234,585 -0.51(-1.17%)
Jul 20, 2005 42.11 43.33 42.11 43.32 175,512 +1.01(+2.39%)
Jul 19, 2005 41.53 42.57 41.53 42.31 111,534 +0.87(+2.10%)
Jul 18, 2005 41.36 41.68 41.12 41.43 102,471 -0.02(-0.05%)
Jul 15, 2005 41.31 41.50 41.08 41.45 223,389 +0.09(+0.23%)
Jul 14, 2005 42.39 42.72 40.96 41.36 156,532 -0.96(-2.26%)
Jul 13, 2005 42.39 42.65 41.28 42.31 154,933 -0.64(-1.48%)
Jul 12, 2005 43.00 43.32 42.34 42.95 158,665 -0.11(-0.26%)
Jul 11, 2005 42.72 43.33 41.92 43.06 220,830 +0.16(+0.37%)
Jul 08, 2005 41.36 42.91 41.32 42.91 210,380 +1.34(+3.23%)
Jul 07, 2005 40.80 41.72 40.61 41.56 191,187 +0.41(+1.00%)
Jul 06, 2005 41.73 41.83 41.08 41.15 112,920 -0.75(-1.79%)
Jul 05, 2005 41.20 42.19 40.95 41.90 148,748 +0.47(+1.13%)
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.