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

Jones Lang Lasalle Inc (NY: JLL )

261.85 -1.41 (-0.54%)
Streaming Delayed Price Updated: 1:14 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 (%)
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%)
Dec 01, 2011 61.39 62.21 59.92 60.23 320,105 -1.48(-2.41%)
Nov 30, 2011 58.15 61.92 58.10 61.72 1,060,764 +5.82(+10.40%)
Nov 29, 2011 56.58 56.89 55.48 55.90 352,369 -0.69(-1.22%)
Nov 28, 2011 56.99 57.33 55.82 56.59 487,542 +1.72(+3.14%)
Nov 25, 2011 54.81 55.99 54.64 54.87 147,045 -0.23(-0.42%)
Nov 23, 2011 55.21 55.50 54.73 55.10 599,447 -0.85(-1.52%)
Nov 22, 2011 54.67 56.34 54.14 55.95 526,657 +0.82(+1.49%)
Nov 21, 2011 54.74 55.74 53.53 55.12 663,766 -0.92(-1.64%)
Nov 18, 2011 56.84 56.84 55.31 56.04 315,939 -0.12(-0.22%)
Nov 17, 2011 58.43 58.58 55.83 56.17 381,882 -2.22(-3.81%)
Nov 16, 2011 57.76 59.70 57.46 58.39 404,529 -0.33(-0.55%)
Nov 15, 2011 57.71 59.39 57.00 58.72 213,634 +0.99(+1.71%)
Nov 14, 2011 58.72 58.81 57.08 57.73 339,723 -1.77(-2.98%)
Nov 11, 2011 58.85 59.92 58.55 59.50 295,060 +1.68(+2.90%)
Nov 10, 2011 58.55 58.55 56.74 57.83 436,321 +0.59(+1.04%)
Nov 09, 2011 60.20 60.61 57.04 57.23 682,283 -5.49(-8.76%)
Nov 08, 2011 62.24 63.00 60.01 62.73 330,521 +0.88(+1.42%)
Nov 07, 2011 61.72 63.54 60.00 61.85 410,631 -0.15(-0.25%)
Nov 04, 2011 62.35 63.34 61.27 62.00 442,507 -1.23(-1.95%)
Nov 03, 2011 66.68 68.70 59.56 63.23 1,035,598 +1.59(+2.57%)
Nov 02, 2011 60.93 62.13 59.69 61.65 658,639 +2.17(+3.65%)
Nov 01, 2011 59.14 60.85 58.64 59.48 854,793 -2.27(-3.68%)
Oct 31, 2011 65.16 65.36 61.75 61.75 593,714 -5.02(-7.51%)
Oct 28, 2011 62.40 68.85 62.40 66.77 1,097,182 +4.18(+6.67%)
Oct 27, 2011 62.35 63.17 61.56 62.59 1,012,906 +3.05(+5.12%)
Oct 26, 2011 60.46 60.46 58.23 59.55 579,078 +0.24(+0.40%)
Oct 25, 2011 60.11 61.18 58.69 59.31 797,925 -1.55(-2.54%)
Oct 24, 2011 56.75 61.16 56.40 60.85 640,792 +4.32(+7.64%)
Oct 21, 2011 54.59 56.54 54.45 56.53 634,952 +2.50(+4.63%)
Oct 20, 2011 53.32 54.17 51.87 54.03 410,726 +0.88(+1.65%)
Oct 19, 2011 55.89 55.89 52.50 53.15 656,180 -3.01(-5.36%)
Oct 18, 2011 53.32 56.59 52.51 56.16 456,421 +2.94(+5.53%)
Oct 17, 2011 56.24 56.53 53.04 53.22 557,105 -3.25(-5.75%)
Oct 14, 2011 56.54 56.75 54.78 56.47 497,188 +0.52(+0.92%)
Oct 13, 2011 54.86 57.19 53.50 55.95 804,632 +0.52(+0.93%)
Oct 12, 2011 53.07 55.98 53.00 55.44 626,777 +2.65(+5.01%)
Oct 11, 2011 52.97 54.18 52.55 52.79 719,937 -0.89(-1.66%)
Oct 10, 2011 50.94 53.74 50.94 53.68 660,401 +4.01(+8.08%)
Oct 07, 2011 52.21 52.78 49.24 49.66 851,928 -2.59(-4.96%)
Oct 06, 2011 52.75 53.01 51.38 52.25 919,432 +1.94(+3.86%)
Oct 05, 2011 48.46 51.07 46.84 50.31 700,848 +2.04(+4.22%)
Oct 04, 2011 44.48 48.40 43.97 48.28 1,210,971 +3.33(+7.40%)
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.