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 28, 2014 119.36 119.87 117.96 119.33 229,471 +0.33(+0.28%)
Feb 27, 2014 118.52 120.36 117.66 119.00 338,405 +0.89(+0.75%)
Feb 26, 2014 119.53 120.74 117.85 118.11 527,175 -1.01(-0.85%)
Feb 25, 2014 117.96 119.82 117.96 119.11 350,066 +1.50(+1.28%)
Feb 24, 2014 117.43 119.94 117.33 117.61 382,115 +0.28(+0.24%)
Feb 21, 2014 117.00 118.04 116.14 117.33 327,369 +0.36(+0.31%)
Feb 20, 2014 118.40 119.13 116.46 116.97 448,890 -1.57(-1.32%)
Feb 19, 2014 117.52 119.10 117.20 118.54 369,537 +0.57(+0.48%)
Feb 18, 2014 117.34 118.12 115.67 117.97 375,456 +0.40(+0.34%)
Feb 14, 2014 116.34 117.57 117.57 117.57 321,611 +0.57(+0.49%)
Feb 13, 2014 114.05 117.60 113.79 117.00 549,466 +2.03(+1.77%)
Feb 12, 2014 114.30 116.03 114.05 114.97 483,513 +0.60(+0.52%)
Feb 11, 2014 113.97 114.70 113.16 114.37 372,060 +0.30(+0.26%)
Feb 10, 2014 113.32 114.33 112.37 114.07 394,226 +0.45(+0.40%)
Feb 07, 2014 111.89 113.63 111.22 113.61 355,467 +2.19(+1.96%)
Feb 06, 2014 109.96 112.32 109.35 111.42 634,220 +1.15(+1.04%)
Feb 05, 2014 110.27 110.92 109.22 110.27 898,924 -0.71(-0.64%)
Feb 04, 2014 109.25 112.03 108.74 110.98 863,837 +1.89(+1.73%)
Feb 03, 2014 110.33 110.71 107.86 109.09 906,195 -1.58(-1.43%)
Jan 31, 2014 109.22 110.87 108.98 110.67 573,835 -0.09(-0.08%)
Jan 30, 2014 108.39 110.97 107.91 110.75 1,028,985 +2.48(+2.29%)
Jan 29, 2014 106.50 110.28 105.09 108.28 1,058,585 +5.31(+5.15%)
Jan 28, 2014 101.50 103.30 101.29 102.97 432,111 +1.94(+1.92%)
Jan 27, 2014 101.28 101.70 99.86 101.03 368,668 -0.43(-0.42%)
Jan 24, 2014 102.39 103.28 101.29 101.46 583,683 -1.56(-1.51%)
Jan 23, 2014 102.57 103.40 102.40 103.02 300,218 -0.41(-0.39%)
Jan 22, 2014 102.31 103.46 102.11 103.42 165,347 +0.85(+0.83%)
Jan 21, 2014 100.73 102.67 100.73 102.57 322,716 +2.00(+1.99%)
Jan 17, 2014 101.50 100.57 100.57 100.57 214,338 -1.00(-0.98%)
Jan 16, 2014 101.57 101.91 100.88 101.56 190,734 +0.07(+0.07%)
Jan 15, 2014 101.52 102.37 101.30 101.50 291,176 -0.02(-0.02%)
Jan 14, 2014 101.68 101.68 100.55 101.52 341,742 +0.55(+0.55%)
Jan 13, 2014 100.71 101.50 100.28 100.96 475,971 +0.23(+0.23%)
Jan 10, 2014 99.63 100.87 98.17 100.73 231,352 +1.21(+1.22%)
Jan 09, 2014 100.35 100.73 98.80 99.52 318,318 -0.78(-0.78%)
Jan 08, 2014 100.02 100.88 98.70 100.30 349,554 -0.08(-0.08%)
Jan 07, 2014 99.77 101.05 99.69 100.38 282,714 +0.82(+0.83%)
Jan 06, 2014 99.83 100.49 99.22 99.56 262,895 -0.20(-0.20%)
Jan 03, 2014 98.70 99.99 98.36 99.76 280,447 +1.02(+1.03%)
Jan 02, 2014 99.13 99.23 97.99 98.74 216,170 -0.43(-0.43%)
Dec 31, 2013 99.47 99.17 99.17 99.17 163,541 -0.40(-0.40%)
Dec 30, 2013 98.88 99.85 98.78 99.57 143,262 +0.47(+0.48%)
Dec 27, 2013 99.21 99.23 98.26 99.09 146,897 -0.18(-0.19%)
Dec 26, 2013 99.02 99.75 99.02 99.28 160,515 +0.83(+0.85%)
Dec 24, 2013 98.41 98.91 98.04 98.44 87,342 -0.21(-0.22%)
Dec 23, 2013 97.49 98.78 97.12 98.66 443,279 +1.71(+1.77%)
Dec 20, 2013 96.45 97.47 96.45 96.94 420,750 +0.37(+0.38%)
Dec 19, 2013 98.28 98.39 96.50 96.58 233,143 -1.67(-1.70%)
Dec 18, 2013 95.74 98.57 95.57 98.25 300,159 +2.88(+3.02%)
Dec 17, 2013 95.75 96.35 94.95 95.37 198,638 -0.44(-0.45%)
Dec 16, 2013 96.54 96.80 95.53 95.80 244,530 -0.54(-0.56%)
Dec 13, 2013 95.71 96.50 95.55 96.34 188,301 +0.74(+0.77%)
Dec 12, 2013 95.90 96.09 95.14 95.61 300,323 -0.31(-0.32%)
Dec 11, 2013 98.14 98.14 95.55 95.92 444,735 -2.41(-2.45%)
Dec 10, 2013 96.46 98.82 96.32 98.33 572,698 +2.01(+2.09%)
Dec 09, 2013 96.74 96.75 95.93 96.32 202,278 +0.19(+0.20%)
Dec 06, 2013 95.61 96.67 95.13 96.12 209,433 +1.34(+1.42%)
Dec 05, 2013 94.60 94.97 94.14 94.78 192,793 -0.13(-0.13%)
Dec 04, 2013 98.06 95.37 94.20 94.90 214,448 -0.14(-0.14%)
Dec 03, 2013 95.84 95.97 94.50 95.04 203,392 -0.93(-0.97%)
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.