Jones Lang Lasalle Inc (NY: JLL )

257.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.95 47.28 45.45 46.70 0 +0.70(+1.53%)
Aug 28, 2008 44.66 46.04 44.57 46.00 571,882 +1.62(+3.66%)
Aug 27, 2008 44.27 44.67 43.54 44.38 539,405 +0.16(+0.36%)
Aug 26, 2008 44.12 44.80 43.48 44.22 634,147 +0.36(+0.81%)
Aug 25, 2008 45.66 45.87 43.42 43.86 673,014 -2.11(-4.59%)
Aug 22, 2008 45.16 46.02 44.27 45.97 0 +1.41(+3.16%)
Aug 21, 2008 43.97 44.88 43.37 44.57 401,835 +0.28(+0.64%)
Aug 20, 2008 44.33 44.81 43.26 44.28 370,785 +0.21(+0.47%)
Aug 19, 2008 45.89 45.89 43.98 44.08 571,858 -2.01(-4.36%)
Aug 18, 2008 46.56 47.26 45.85 46.08 665,606 -0.32(-0.69%)
Aug 15, 2008 47.07 47.45 45.53 46.40 0 -0.36(-0.76%)
Aug 14, 2008 45.50 47.26 45.27 46.76 365,616 +0.93(+2.03%)
Aug 13, 2008 46.51 46.83 45.02 45.83 426,721 -0.74(-1.59%)
Aug 12, 2008 47.53 48.36 46.48 46.57 592,260 -1.22(-2.55%)
Aug 11, 2008 47.75 49.74 47.16 47.79 610,520 +0.02(+0.04%)
Aug 08, 2008 45.35 47.90 45.11 47.77 644,636 +2.41(+5.31%)
Aug 07, 2008 44.87 46.77 44.61 45.36 996,042 -0.03(-0.06%)
Aug 06, 2008 45.59 46.01 44.27 45.39 438,025 -0.50(-1.08%)
Aug 05, 2008 43.70 45.97 43.36 45.89 625,901 +2.19(+5.00%)
Aug 04, 2008 45.04 45.64 42.50 43.70 792,229 -2.24(-4.88%)
Aug 01, 2008 45.38 46.69 44.34 45.94 1,016,880 +1.27(+2.83%)
Jul 31, 2008 43.61 45.89 43.61 44.68 1,749,546 -0.57(-1.26%)
Jul 30, 2008 49.62 51.25 44.10 45.25 3,577,051 -7.95(-14.95%)
Jul 29, 2008 53.20 53.43 49.22 53.20 788,896 +3.63(+7.32%)
Jul 28, 2008 52.43 52.93 49.37 49.57 866,242 -2.97(-5.66%)
Jul 25, 2008 53.85 54.38 52.03 52.55 737,876 -1.46(-2.71%)
Jul 24, 2008 59.28 59.28 53.48 54.01 718,635 -4.92(-8.35%)
Jul 23, 2008 55.99 59.39 54.26 58.93 866,559 +2.89(+5.15%)
Jul 22, 2008 53.54 56.27 52.45 56.04 801,352 +2.64(+4.93%)
Jul 21, 2008 55.17 55.66 52.84 53.41 541,598 -1.70(-3.08%)
Jul 18, 2008 54.97 55.50 53.07 55.11 555,283 +0.24(+0.44%)
Jul 17, 2008 54.62 56.74 53.77 54.86 758,957 +0.75(+1.39%)
Jul 16, 2008 50.37 54.42 49.96 54.11 1,125,026 +4.00(+7.97%)
Jul 15, 2008 50.66 52.10 49.07 50.12 1,299,394 -1.38(-2.68%)
Jul 14, 2008 55.35 56.22 50.22 51.50 1,100,000 -3.24(-5.91%)
Jul 11, 2008 53.53 56.25 53.17 54.73 737,896 +0.08(+0.15%)
Jul 10, 2008 55.04 56.06 53.66 54.65 814,907 +0.03(+0.05%)
Jul 09, 2008 58.84 59.08 54.42 54.62 835,978 -4.33(-7.35%)
Jul 08, 2008 56.38 59.00 54.72 58.95 841,201 +2.09(+3.68%)
Jul 07, 2008 56.27 57.80 55.72 56.86 904,864 +0.96(+1.71%)
Jul 04, 2008 55.36 56.75 55.33 55.90 281,623 +0.00(+0.00%)
Jul 03, 2008 55.36 56.75 55.33 55.90 281,623 +0.36(+0.64%)
Jul 02, 2008 58.47 58.55 55.55 55.55 661,624 -2.70(-4.64%)
Jul 01, 2008 56.03 58.45 55.77 58.25 769,993 +1.80(+3.19%)
Jun 30, 2008 56.66 57.95 55.73 56.45 583,647 +0.26(+0.47%)
Jun 27, 2008 57.83 57.98 55.68 56.19 951,430 -1.64(-2.84%)
Jun 26, 2008 58.54 58.88 57.40 57.83 628,325 -1.26(-2.13%)
Jun 25, 2008 59.09 60.37 58.62 59.08 464,434 +0.11(+0.19%)
Jun 24, 2008 57.90 60.33 57.24 58.97 617,028 +0.92(+1.58%)
Jun 23, 2008 59.00 60.02 58.05 58.05 429,161 -0.25(-0.43%)
Jun 20, 2008 59.63 59.63 57.86 58.30 565,609 -1.73(-2.87%)
Jun 19, 2008 59.69 60.21 58.34 60.03 608,964 -0.07(-0.11%)
Jun 18, 2008 61.82 62.23 59.08 60.10 569,211 -2.00(-3.22%)
Jun 17, 2008 63.24 64.58 61.93 62.09 463,566 -0.82(-1.30%)
Jun 16, 2008 61.85 63.19 61.50 62.91 431,817 +1.07(+1.73%)
Jun 13, 2008 61.53 62.54 60.68 61.84 617,472 +0.72(+1.18%)
Jun 12, 2008 61.88 62.72 60.99 61.12 617,214 +0.06(+0.09%)
Jun 11, 2008 62.10 62.64 61.05 61.06 525,382 -1.20(-1.93%)
Jun 10, 2008 62.40 63.42 60.97 62.26 596,505 -0.88(-1.40%)
Jun 09, 2008 64.60 64.76 62.42 63.14 462,215 -0.74(-1.16%)
Jun 06, 2008 65.23 65.74 63.61 63.88 555,605 -2.48(-3.73%)
Jun 05, 2008 64.83 66.36 64.19 66.36 356,428 +1.80(+2.79%)
Jun 04, 2008 64.62 65.11 63.55 64.56 338,262 -0.06(-0.09%)
Jun 03, 2008 65.39 65.39 63.87 64.62 632,696 -0.34(-0.52%)
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.