Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.47 46.27 44.14 45.00 546,709 -0.16(-0.36%)
Sep 29, 2009 45.77 46.29 44.97 45.16 612,481 -0.38(-0.83%)
Sep 28, 2009 44.98 45.78 44.51 45.54 606,203 +1.02(+2.28%)
Sep 25, 2009 44.35 44.92 43.90 44.52 482,279 -0.23(-0.51%)
Sep 24, 2009 46.17 46.60 44.20 44.75 759,305 -1.32(-2.87%)
Sep 23, 2009 47.52 47.74 46.05 46.07 818,964 -1.42(-2.98%)
Sep 22, 2009 46.97 47.72 46.67 47.49 843,985 +1.02(+2.19%)
Sep 21, 2009 47.40 47.63 46.31 46.47 895,243 -1.57(-3.26%)
Sep 18, 2009 48.04 49.02 46.96 48.04 1,129,652 -0.66(-1.35%)
Sep 17, 2009 50.35 51.26 48.13 48.69 1,560,351 -0.94(-1.89%)
Sep 16, 2009 48.28 51.84 48.28 49.64 1,338,376 +1.47(+3.06%)
Sep 15, 2009 45.86 48.40 45.68 48.16 1,146,102 +2.61(+5.74%)
Sep 14, 2009 44.91 45.58 44.50 45.55 503,926 +0.33(+0.74%)
Sep 11, 2009 44.94 45.68 44.34 45.22 770,668 +0.39(+0.87%)
Sep 10, 2009 45.38 45.66 44.35 44.83 602,189 -0.72(-1.58%)
Sep 09, 2009 43.61 45.93 43.06 45.55 1,233,152 +1.70(+3.88%)
Sep 08, 2009 43.37 43.86 42.58 43.85 1,034,300 +0.93(+2.17%)
Sep 04, 2009 42.42 43.07 41.74 42.92 348,818 +0.35(+0.83%)
Sep 03, 2009 41.82 42.61 41.15 42.57 719,907 +1.01(+2.42%)
Sep 02, 2009 42.28 42.38 41.40 41.56 983,250 -0.67(-1.57%)
Sep 01, 2009 44.05 45.02 42.04 42.23 982,016 -2.31(-5.18%)
Aug 31, 2009 45.43 45.86 43.87 44.53 1,462,561 -1.60(-3.46%)
Aug 28, 2009 45.63 46.24 44.45 46.13 1,172,838 +1.02(+2.25%)
Aug 27, 2009 42.52 45.27 41.86 45.11 1,296,693 +2.31(+5.39%)
Aug 26, 2009 42.24 43.56 41.94 42.81 720,136 +0.54(+1.28%)
Aug 25, 2009 42.85 43.45 41.95 42.26 583,067 -0.10(-0.25%)
Aug 24, 2009 42.88 43.44 42.25 42.37 646,444 -0.42(-0.98%)
Aug 21, 2009 42.36 43.21 42.05 42.79 672,734 +0.93(+2.22%)
Aug 20, 2009 39.92 41.95 39.79 41.86 940,807 +2.01(+5.05%)
Aug 19, 2009 38.63 39.89 38.36 39.84 539,425 +0.15(+0.38%)
Aug 18, 2009 38.21 39.70 37.87 39.69 877,946 +1.64(+4.32%)
Aug 17, 2009 39.02 39.20 37.98 38.05 713,462 -1.87(-4.69%)
Aug 14, 2009 41.67 41.67 39.71 39.92 572,701 -1.32(-3.20%)
Aug 13, 2009 41.95 41.95 40.69 41.24 410,030 +0.09(+0.21%)
Aug 12, 2009 40.45 41.77 40.28 41.15 749,201 +0.83(+2.05%)
Aug 11, 2009 41.50 41.60 40.17 40.33 797,551 -1.53(-3.65%)
Aug 10, 2009 42.47 42.79 41.32 41.86 618,884 -0.94(-2.20%)
Aug 07, 2009 42.09 43.06 41.26 42.80 893,328 +1.92(+4.69%)
Aug 06, 2009 41.32 42.36 40.66 40.88 1,138,544 -0.15(-0.37%)
Aug 05, 2009 37.82 41.15 36.90 41.03 1,517,929 +3.19(+8.44%)
Aug 04, 2009 36.77 37.94 36.40 37.84 1,099,779 +0.75(+2.02%)
Aug 03, 2009 36.27 37.12 35.74 37.09 918,678 +1.03(+2.84%)
Jul 31, 2009 34.89 36.33 34.74 36.06 638,512 +1.09(+3.12%)
Jul 30, 2009 33.30 35.61 33.29 34.97 890,734 +1.07(+3.17%)
Jul 29, 2009 34.26 34.29 33.51 33.89 323,015 -0.57(-1.65%)
Jul 28, 2009 34.04 34.59 33.77 34.46 384,213 +0.29(+0.86%)
Jul 27, 2009 33.70 34.46 33.64 34.17 652,373 +0.49(+1.47%)
Jul 24, 2009 33.96 33.97 32.84 33.68 728 -0.46(-1.34%)
Jul 23, 2009 32.39 34.20 32.33 34.13 1,029,273 +1.54(+4.72%)
Jul 22, 2009 31.92 32.94 31.60 32.59 299,063 +0.36(+1.12%)
Jul 21, 2009 32.37 32.44 31.54 32.23 461,781 -0.06(-0.18%)
Jul 20, 2009 31.23 32.34 31.04 32.29 466,862 +1.20(+3.85%)
Jul 17, 2009 31.05 31.49 30.66 31.09 443,913 -0.02(-0.06%)
Jul 16, 2009 30.36 31.23 29.86 31.11 499,389 +0.66(+2.15%)
Jul 15, 2009 29.68 30.87 29.68 30.46 862,773 +1.12(+3.82%)
Jul 14, 2009 29.22 29.51 28.31 29.33 501,375 +0.05(+0.16%)
Jul 13, 2009 28.27 29.36 27.34 29.29 732,136 +1.22(+4.33%)
Jul 10, 2009 28.37 28.57 27.55 28.07 411,386 -0.45(-1.57%)
Jul 09, 2009 28.98 29.10 28.42 28.52 595,920 -0.08(-0.27%)
Jul 08, 2009 28.88 29.23 27.58 28.59 1,052,676 -0.30(-1.05%)
Jul 07, 2009 30.55 30.55 28.86 28.90 856,142 -1.72(-5.62%)
Jul 06, 2009 30.74 31.15 30.11 30.62 859,771 -0.26(-0.83%)
Jul 02, 2009 31.28 31.73 30.81 30.87 1,324,948 -0.77(-2.43%)
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.