Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 72.35 73.08 71.46 71.64 616,373 -1.89(-2.58%)
Feb 28, 2008 73.81 74.68 73.18 73.53 655,212 -1.29(-1.73%)
Feb 27, 2008 75.26 75.98 73.38 74.83 714,046 -1.54(-2.01%)
Feb 26, 2008 74.18 77.12 74.05 76.37 1,206,972 +1.77(+2.38%)
Feb 25, 2008 72.56 74.83 71.48 74.59 900,971 +1.99(+2.74%)
Feb 22, 2008 70.25 72.61 69.30 72.61 906,461 +2.35(+3.35%)
Feb 21, 2008 71.78 72.63 70.05 70.25 836,004 -0.78(-1.10%)
Feb 20, 2008 68.75 71.03 67.52 71.03 796,332 +2.10(+3.05%)
Feb 19, 2008 67.91 70.52 67.52 68.93 841,158 +1.69(+2.51%)
Feb 18, 2008 67.82 68.05 65.80 67.24 0 +0.00(+0.00%)
Feb 15, 2008 67.82 68.05 65.80 67.24 681,960 -0.91(-1.33%)
Feb 14, 2008 69.72 69.72 67.44 68.15 726,265 -1.34(-1.93%)
Feb 13, 2008 69.77 70.22 68.25 69.49 520,647 +0.68(+0.99%)
Feb 12, 2008 69.63 70.51 67.83 68.81 779,869 -0.31(-0.45%)
Feb 11, 2008 68.04 69.89 67.45 69.12 705,101 +1.35(+1.99%)
Feb 08, 2008 67.87 69.38 67.16 67.77 701,939 -0.60(-0.88%)
Feb 07, 2008 68.44 68.70 66.37 68.37 1,419,184 -0.35(-0.50%)
Feb 06, 2008 68.46 70.41 65.99 68.71 886,626 +0.49(+0.71%)
Feb 05, 2008 70.73 72.04 68.23 68.23 1,362,662 -3.93(-5.45%)
Feb 04, 2008 75.21 75.21 71.89 72.16 657,905 -3.36(-4.45%)
Feb 01, 2008 72.30 75.62 72.21 75.51 803,882 +2.74(+3.76%)
Jan 31, 2008 70.08 73.61 68.77 72.78 1,043,279 +1.78(+2.51%)
Jan 30, 2008 69.01 72.94 68.51 70.99 2,884,271 +5.81(+8.91%)
Jan 29, 2008 64.71 65.74 62.26 65.19 864,223 +2.43(+3.87%)
Jan 28, 2008 61.74 64.23 60.49 62.76 733,079 +0.92(+1.49%)
Jan 25, 2008 63.22 64.32 61.11 61.84 770,942 -0.81(-1.29%)
Jan 24, 2008 65.23 66.54 61.75 62.65 1,583,513 -1.74(-2.71%)
Jan 23, 2008 59.55 65.24 57.68 64.39 1,286,973 +4.56(+7.62%)
Jan 22, 2008 54.41 60.53 53.16 59.83 1,248,675 +3.03(+5.33%)
Jan 21, 2008 58.12 58.61 56.18 56.80 0 +0.00(+0.00%)
Jan 18, 2008 58.12 58.61 56.18 56.80 889,178 -0.98(-1.70%)
Jan 17, 2008 61.58 61.58 57.68 57.79 879,482 -3.71(-6.04%)
Jan 16, 2008 59.46 63.21 58.26 61.50 934,701 +2.02(+3.39%)
Jan 15, 2008 60.58 61.13 58.57 59.49 931,060 -2.65(-4.27%)
Jan 14, 2008 61.35 62.76 61.06 62.14 743,508 +1.09(+1.78%)
Jan 11, 2008 62.20 62.56 59.89 61.05 760,811 -1.48(-2.37%)
Jan 10, 2008 60.41 64.17 58.58 62.53 1,383,628 +1.81(+2.98%)
Jan 09, 2008 60.16 60.95 57.97 60.72 1,122,706 +0.25(+0.42%)
Jan 08, 2008 61.84 63.16 60.25 60.47 777,476 -1.27(-2.05%)
Jan 07, 2008 61.17 62.36 60.87 61.74 1,156,072 -0.32(-0.51%)
Jan 04, 2008 64.98 65.06 61.41 62.06 1,313,466 -3.41(-5.21%)
Jan 03, 2008 67.19 67.67 65.37 65.47 967,748 -1.47(-2.20%)
Jan 02, 2008 66.40 67.81 66.08 66.94 1,005,892 +0.21(+0.31%)
Jan 01, 2008 66.54 68.12 66.21 66.74 0 +0.00(+0.00%)
Dec 31, 2007 66.54 68.12 66.21 66.74 619,627 -0.02(-0.03%)
Dec 28, 2007 66.10 67.03 65.27 66.75 663,837 +0.66(+0.99%)
Dec 27, 2007 65.97 67.42 64.24 66.10 495,521 -0.06(-0.09%)
Dec 26, 2007 67.58 68.46 65.63 66.15 761,870 -2.34(-3.41%)
Dec 24, 2007 68.18 69.32 67.01 68.49 167,941 +0.35(+0.51%)
Dec 21, 2007 68.29 68.57 67.30 68.14 622,720 +0.96(+1.42%)
Dec 20, 2007 67.13 67.34 63.92 67.19 643,054 +0.42(+0.63%)
Dec 19, 2007 66.49 67.94 65.88 66.76 497,869 +0.15(+0.23%)
Dec 18, 2007 68.86 69.49 65.97 66.61 1,195,214 -1.75(-2.57%)
Dec 17, 2007 70.25 70.25 68.37 68.37 794,328 -2.08(-2.96%)
Dec 14, 2007 71.61 73.70 70.34 70.45 582,335 -2.08(-2.87%)
Dec 13, 2007 72.59 72.83 70.57 72.53 851,439 -1.01(-1.38%)
Dec 12, 2007 76.67 77.80 72.63 73.54 993,788 -0.68(-0.92%)
Dec 11, 2007 78.69 78.69 74.21 74.23 867,540 -4.12(-5.25%)
Dec 10, 2007 77.68 79.08 77.19 78.35 652,185 +0.72(+0.93%)
Dec 07, 2007 79.48 79.72 76.97 77.62 615,360 -1.39(-1.76%)
Dec 06, 2007 76.00 79.33 76.00 79.01 727,321 +3.13(+4.13%)
Dec 05, 2007 73.53 75.88 73.53 75.88 775,518 +3.12(+4.29%)
Dec 04, 2007 76.69 76.69 72.68 72.76 802,602 -4.16(-5.41%)
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.