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 (%)
Sep 30, 2011 52.16 52.21 49.07 49.51 854,261 -3.72(-6.98%)
Sep 29, 2011 52.29 53.28 51.66 53.23 493,732 +2.21(+4.33%)
Sep 28, 2011 54.46 54.46 50.81 51.02 787,227 -3.11(-5.74%)
Sep 27, 2011 54.15 56.67 53.69 54.13 703,140 +1.47(+2.79%)
Sep 26, 2011 51.00 52.68 49.64 52.66 530,428 +2.05(+4.04%)
Sep 23, 2011 47.47 50.84 46.89 50.61 743,619 +3.05(+6.41%)
Sep 22, 2011 49.84 50.17 46.34 47.56 849,627 -4.14(-8.00%)
Sep 21, 2011 54.45 54.69 51.60 51.70 797,305 -2.94(-5.39%)
Sep 20, 2011 56.13 56.25 54.19 54.64 1,379,798 -1.43(-2.56%)
Sep 19, 2011 57.18 57.37 55.82 56.08 474,623 -2.50(-4.27%)
Sep 16, 2011 59.71 60.19 57.79 58.58 379,215 -1.14(-1.90%)
Sep 15, 2011 58.79 60.22 58.28 59.72 534,984 +1.84(+3.19%)
Sep 14, 2011 56.94 57.97 55.87 57.87 808,392 +1.09(+1.92%)
Sep 13, 2011 57.45 58.24 56.52 56.78 502,410 -0.63(-1.10%)
Sep 12, 2011 55.17 57.51 54.95 57.41 548,417 +1.49(+2.67%)
Sep 09, 2011 57.34 57.38 55.07 55.92 609,711 -2.33(-4.00%)
Sep 08, 2011 60.55 60.98 57.90 58.26 355,423 -2.67(-4.38%)
Sep 07, 2011 58.91 61.33 57.52 60.92 1,006,697 +3.05(+5.27%)
Sep 06, 2011 57.05 58.72 56.80 57.87 443,043 -1.24(-2.10%)
Sep 02, 2011 60.43 60.54 58.85 59.12 330,817 -3.11(-4.99%)
Sep 01, 2011 64.16 64.66 62.11 62.22 328,997 -1.72(-2.69%)
Aug 31, 2011 64.50 65.80 63.63 63.94 340,721 -0.07(-0.10%)
Aug 30, 2011 64.65 64.70 62.90 64.01 486,979 -0.99(-1.53%)
Aug 29, 2011 61.49 65.03 61.17 65.00 600,128 +4.54(+7.51%)
Aug 26, 2011 58.28 61.02 57.24 60.46 305,358 +1.52(+2.58%)
Aug 25, 2011 62.27 62.57 58.59 58.94 340,254 -2.81(-4.55%)
Aug 24, 2011 60.33 61.91 59.93 61.75 263,242 +1.32(+2.18%)
Aug 23, 2011 58.54 60.65 57.63 60.43 529,329 +1.92(+3.28%)
Aug 22, 2011 60.39 60.39 58.15 58.51 399,276 +0.03(+0.05%)
Aug 19, 2011 60.21 61.88 57.91 58.48 593,331 -2.73(-4.46%)
Aug 18, 2011 64.97 64.97 60.62 61.22 610,136 -5.73(-8.56%)
Aug 17, 2011 67.03 67.38 66.42 66.95 584,920 +0.34(+0.52%)
Aug 16, 2011 66.56 67.40 66.18 66.61 631,783 -0.43(-0.64%)
Aug 15, 2011 65.54 67.13 65.15 67.04 437,546 +2.38(+3.68%)
Aug 12, 2011 65.67 66.23 64.15 64.66 273,197 -0.58(-0.89%)
Aug 11, 2011 64.37 66.50 62.78 65.24 764,145 +1.22(+1.91%)
Aug 10, 2011 60.30 67.34 59.72 64.02 1,632,579 +2.06(+3.33%)
Aug 09, 2011 63.21 62.08 56.73 61.95 1,342,415 +2.35(+3.94%)
Aug 08, 2011 63.21 65.12 59.60 59.60 1,330,314 -7.00(-10.52%)
Aug 05, 2011 70.50 70.92 65.80 66.61 1,493,571 -3.00(-4.31%)
Aug 04, 2011 72.80 73.10 69.50 69.61 787,222 -4.55(-6.13%)
Aug 03, 2011 75.54 76.15 73.11 74.16 789,577 -1.53(-2.02%)
Aug 02, 2011 78.06 79.11 75.62 75.69 588,340 -2.76(-3.52%)
Aug 01, 2011 82.05 82.69 77.83 78.45 591,173 -2.90(-3.56%)
Jul 29, 2011 77.26 81.72 76.56 81.34 628,402 +2.71(+3.45%)
Jul 28, 2011 83.65 83.65 78.31 78.63 749,018 -5.15(-6.15%)
Jul 27, 2011 88.31 88.31 81.14 83.78 980,845 -4.70(-5.31%)
Jul 26, 2011 87.97 88.65 86.69 88.48 213,848 -0.02(-0.02%)
Jul 25, 2011 88.47 89.77 88.38 88.50 198,774 -1.26(-1.41%)
Jul 22, 2011 89.69 90.31 89.64 89.76 139,372 +0.71(+0.79%)
Jul 21, 2011 88.50 89.54 88.22 89.06 145,963 +1.00(+1.14%)
Jul 20, 2011 88.01 88.21 87.42 88.05 190,182 +0.00(+0.00%)
Jul 19, 2011 86.83 88.32 86.65 88.05 242,838 +1.87(+2.17%)
Jul 18, 2011 86.68 86.96 84.82 86.18 210,765 -1.01(-1.16%)
Jul 15, 2011 86.26 87.20 85.56 87.19 249,679 +1.55(+1.81%)
Jul 14, 2011 88.95 89.78 85.47 85.64 351,311 -3.30(-3.71%)
Jul 13, 2011 89.17 90.28 88.62 88.94 209,412 +0.54(+0.62%)
Jul 12, 2011 87.83 89.57 87.77 88.40 156,545 -0.01(-0.01%)
Jul 11, 2011 91.10 91.79 88.23 88.41 321,186 -4.63(-4.98%)
Jul 08, 2011 93.15 93.43 92.08 93.04 209,150 -1.82(-1.91%)
Jul 07, 2011 94.15 95.46 93.97 94.86 276,245 +1.53(+1.64%)
Jul 06, 2011 91.51 93.65 91.16 93.33 275,566 +1.67(+1.82%)
Jul 05, 2011 91.03 92.37 90.74 91.65 181,563 +0.77(+0.85%)
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.