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 (%)
Oct 31, 2006 85.58 89.07 85.43 86.28 998,588 +1.46(+1.72%)
Oct 30, 2006 85.95 85.96 84.37 84.82 403,060 -1.56(-1.80%)
Oct 27, 2006 85.34 87.29 84.98 86.37 476,102 +0.36(+0.41%)
Oct 26, 2006 81.54 86.78 81.03 86.02 510,970 +4.52(+5.55%)
Oct 25, 2006 81.43 82.55 81.22 81.50 192,040 +0.16(+0.20%)
Oct 24, 2006 81.42 81.73 80.89 81.34 435,582 +0.03(+0.03%)
Oct 23, 2006 81.59 82.90 80.65 81.31 554,368 -0.53(-0.64%)
Oct 20, 2006 83.00 83.04 81.42 81.83 389,518 -1.13(-1.37%)
Oct 19, 2006 83.37 83.57 82.23 82.97 393,144 -1.20(-1.43%)
Oct 18, 2006 85.06 85.67 83.10 84.17 190,760 -0.38(-0.44%)
Oct 17, 2006 85.34 85.78 84.50 84.54 168,155 -1.03(-1.21%)
Oct 16, 2006 84.59 86.08 84.18 85.58 287,154 +0.98(+1.16%)
Oct 13, 2006 83.42 85.59 83.42 84.59 372,138 +0.53(+0.62%)
Oct 12, 2006 81.61 84.40 81.61 84.07 335,350 +2.68(+3.30%)
Oct 11, 2006 81.22 82.15 80.65 81.38 195,559 +0.16(+0.20%)
Oct 10, 2006 82.53 82.53 80.76 81.22 255,485 -1.12(-1.36%)
Oct 09, 2006 82.01 82.52 81.32 82.34 187,135 +0.33(+0.40%)
Oct 06, 2006 82.06 82.53 81.76 82.01 143,736 -0.78(-0.94%)
Oct 05, 2006 80.42 83.26 80.32 82.79 293,338 +2.33(+2.89%)
Oct 04, 2006 78.78 80.52 78.39 80.47 133,393 +1.69(+2.14%)
Oct 03, 2006 78.78 79.42 78.18 78.78 300,162 -0.17(-0.21%)
Oct 02, 2006 80.14 80.25 78.54 78.95 141,604 -1.22(-1.52%)
Sep 29, 2006 81.28 81.48 79.88 80.17 193,213 -0.93(-1.14%)
Sep 28, 2006 82.02 82.06 80.47 81.09 80,078 -0.93(-1.13%)
Sep 27, 2006 81.40 82.52 81.22 82.02 179,351 +0.65(+0.80%)
Sep 26, 2006 81.12 82.05 80.42 81.38 251,326 +0.53(+0.66%)
Sep 25, 2006 79.34 81.78 78.41 80.84 292,698 +1.64(+2.07%)
Sep 22, 2006 79.72 79.80 78.50 79.20 227,548 -0.52(-0.65%)
Sep 21, 2006 81.50 81.58 79.43 79.72 398,262 -1.55(-1.90%)
Sep 20, 2006 81.59 82.45 80.96 81.26 215,818 +0.23(+0.29%)
Sep 19, 2006 81.50 81.65 79.41 81.03 510,756 -0.98(-1.20%)
Sep 18, 2006 84.17 84.31 81.63 82.01 535,708 -1.02(-1.23%)
Sep 15, 2006 82.48 83.20 82.15 83.03 395,063 +0.78(+0.95%)
Sep 14, 2006 82.46 82.74 81.40 82.26 215,072 -0.20(-0.24%)
Sep 13, 2006 82.06 83.18 81.89 82.45 363,820 -0.34(-0.41%)
Sep 12, 2006 79.04 83.23 79.04 82.79 523,339 +3.97(+5.03%)
Sep 11, 2006 77.75 79.16 77.56 78.82 466,505 +1.08(+1.39%)
Sep 08, 2006 77.36 78.59 75.96 77.75 300,589 +0.84(+1.10%)
Sep 07, 2006 77.37 78.78 75.67 76.90 391,224 -0.28(-0.36%)
Sep 06, 2006 78.09 78.15 77.02 77.18 294,085 -0.74(-0.95%)
Sep 05, 2006 78.61 78.61 76.49 77.92 417,775 -0.81(-1.02%)
Sep 01, 2006 78.31 79.00 77.54 78.73 161,330 +0.65(+0.83%)
Aug 31, 2006 77.37 78.46 77.15 78.08 259,217 +0.79(+1.02%)
Aug 30, 2006 75.65 77.52 75.64 77.30 380,241 +1.64(+2.17%)
Aug 29, 2006 74.96 75.74 74.43 75.65 612,375 +1.06(+1.42%)
Aug 28, 2006 72.40 74.89 72.40 74.59 286,940 +1.66(+2.28%)
Aug 25, 2006 73.10 73.69 72.23 72.93 167,728 +0.07(+0.09%)
Aug 24, 2006 73.15 73.53 71.72 72.87 368,192 -0.16(-0.22%)
Aug 23, 2006 74.74 75.39 72.67 73.03 343,454 -1.87(-2.49%)
Aug 22, 2006 72.62 75.03 72.40 74.89 596,593 +2.28(+3.14%)
Aug 21, 2006 74.93 74.93 72.46 72.62 510,650 -2.53(-3.37%)
Aug 18, 2006 75.82 75.97 74.09 75.15 249,833 -0.86(-1.14%)
Aug 17, 2006 74.74 76.59 74.74 76.01 861,248 +1.27(+1.69%)
Aug 16, 2006 73.53 74.98 73.26 74.74 629,329 +1.22(+1.66%)
Aug 15, 2006 72.59 73.74 71.51 73.53 480,900 +2.28(+3.20%)
Aug 14, 2006 71.74 72.29 70.79 71.25 604,804 +0.05(+0.07%)
Aug 11, 2006 72.21 72.21 70.23 71.20 462,133 -0.97(-1.34%)
Aug 10, 2006 73.62 73.62 70.15 72.17 773,172 -1.58(-2.15%)
Aug 09, 2006 75.78 76.57 73.66 73.75 524,618 -1.20(-1.60%)
Aug 08, 2006 75.29 76.90 74.64 74.95 920,641 +0.86(+1.16%)
Aug 07, 2006 75.03 75.04 72.23 74.09 786,288 -0.78(-1.04%)
Aug 04, 2006 78.31 78.68 73.91 74.87 778,824 -1.63(-2.13%)
Aug 03, 2006 73.62 76.71 72.88 76.50 522,805 +2.09(+2.81%)
Aug 02, 2006 75.13 75.83 74.09 74.41 400,714 -0.49(-0.65%)
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.