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 (%)
Nov 30, 2006 84.32 85.80 84.01 85.34 221,896 +0.79(+0.93%)
Nov 29, 2006 83.94 85.13 83.46 84.55 242,476 +0.57(+0.68%)
Nov 28, 2006 83.42 85.37 81.68 83.98 463,626 -1.95(-2.27%)
Nov 27, 2006 87.36 88.14 85.15 85.93 258,897 -1.43(-1.64%)
Nov 24, 2006 87.21 87.77 86.55 87.37 55,447 +0.17(+0.19%)
Nov 22, 2006 86.47 87.56 86.45 87.20 121,877 +0.45(+0.52%)
Nov 21, 2006 85.00 86.99 85.00 86.75 171,247 +1.52(+1.78%)
Nov 20, 2006 84.24 85.53 84.24 85.23 243,222 +0.26(+0.31%)
Nov 17, 2006 85.25 85.25 84.33 84.97 129,022 -0.41(-0.48%)
Nov 16, 2006 85.33 85.98 84.91 85.38 183,616 +0.49(+0.57%)
Nov 15, 2006 84.08 86.28 83.70 84.89 348,892 +0.82(+0.97%)
Nov 14, 2006 82.45 84.16 82.44 84.08 343,241 +1.58(+1.91%)
Nov 13, 2006 81.62 83.18 81.54 82.50 236,718 +0.32(+0.39%)
Nov 10, 2006 80.61 82.48 80.61 82.18 284,061 +1.43(+1.77%)
Nov 09, 2006 81.19 81.45 80.45 80.76 447,098 -0.78(-0.95%)
Nov 08, 2006 76.63 82.92 76.63 81.53 369,898 +0.35(+0.43%)
Nov 07, 2006 80.89 81.99 80.80 81.19 305,494 +0.11(+0.14%)
Nov 06, 2006 80.67 82.32 80.47 81.07 393,997 +0.93(+1.16%)
Nov 03, 2006 79.81 80.64 79.16 80.15 442,407 +0.81(+1.02%)
Nov 02, 2006 80.65 80.67 78.73 79.34 696,399 -1.31(-1.63%)
Nov 01, 2006 84.45 84.46 77.85 80.65 2,336,898 -5.63(-6.52%)
Oct 31, 2006 85.58 89.07 85.43 86.28 998,588 +1.46(+1.72%)
Oct 30, 2006 85.95 85.96 84.37 84.82 403,060 -1.56(-1.80%)
Oct 27, 2006 85.34 87.29 84.98 86.37 476,102 +0.36(+0.41%)
Oct 26, 2006 81.54 86.78 81.03 86.02 510,970 +4.52(+5.55%)
Oct 25, 2006 81.43 82.55 81.22 81.50 192,040 +0.16(+0.20%)
Oct 24, 2006 81.42 81.73 80.89 81.34 435,582 +0.03(+0.03%)
Oct 23, 2006 81.59 82.90 80.65 81.31 554,368 -0.53(-0.64%)
Oct 20, 2006 83.00 83.04 81.42 81.83 389,518 -1.13(-1.37%)
Oct 19, 2006 83.37 83.57 82.23 82.97 393,144 -1.20(-1.43%)
Oct 18, 2006 85.06 85.67 83.10 84.17 190,760 -0.38(-0.44%)
Oct 17, 2006 85.34 85.78 84.50 84.54 168,155 -1.03(-1.21%)
Oct 16, 2006 84.59 86.08 84.18 85.58 287,154 +0.98(+1.16%)
Oct 13, 2006 83.42 85.59 83.42 84.59 372,138 +0.53(+0.62%)
Oct 12, 2006 81.61 84.40 81.61 84.07 335,350 +2.68(+3.30%)
Oct 11, 2006 81.22 82.15 80.65 81.38 195,559 +0.16(+0.20%)
Oct 10, 2006 82.53 82.53 80.76 81.22 255,485 -1.12(-1.36%)
Oct 09, 2006 82.01 82.52 81.32 82.34 187,135 +0.33(+0.40%)
Oct 06, 2006 82.06 82.53 81.76 82.01 143,736 -0.78(-0.94%)
Oct 05, 2006 80.42 83.26 80.32 82.79 293,338 +2.33(+2.89%)
Oct 04, 2006 78.78 80.52 78.39 80.47 133,393 +1.69(+2.14%)
Oct 03, 2006 78.78 79.42 78.18 78.78 300,162 -0.17(-0.21%)
Oct 02, 2006 80.14 80.25 78.54 78.95 141,604 -1.22(-1.52%)
Sep 29, 2006 81.28 81.48 79.88 80.17 193,213 -0.93(-1.14%)
Sep 28, 2006 82.02 82.06 80.47 81.09 80,078 -0.93(-1.13%)
Sep 27, 2006 81.40 82.52 81.22 82.02 179,351 +0.65(+0.80%)
Sep 26, 2006 81.12 82.05 80.42 81.38 251,326 +0.53(+0.66%)
Sep 25, 2006 79.34 81.78 78.41 80.84 292,698 +1.64(+2.07%)
Sep 22, 2006 79.72 79.80 78.50 79.20 227,548 -0.52(-0.65%)
Sep 21, 2006 81.50 81.58 79.43 79.72 398,262 -1.55(-1.90%)
Sep 20, 2006 81.59 82.45 80.96 81.26 215,818 +0.23(+0.29%)
Sep 19, 2006 81.50 81.65 79.41 81.03 510,756 -0.98(-1.20%)
Sep 18, 2006 84.17 84.31 81.63 82.01 535,708 -1.02(-1.23%)
Sep 15, 2006 82.48 83.20 82.15 83.03 395,063 +0.78(+0.95%)
Sep 14, 2006 82.46 82.74 81.40 82.26 215,072 -0.20(-0.24%)
Sep 13, 2006 82.06 83.18 81.89 82.45 363,820 -0.34(-0.41%)
Sep 12, 2006 79.04 83.23 79.04 82.79 523,339 +3.97(+5.03%)
Sep 11, 2006 77.75 79.16 77.56 78.82 466,505 +1.08(+1.39%)
Sep 08, 2006 77.36 78.59 75.96 77.75 300,589 +0.84(+1.10%)
Sep 07, 2006 77.37 78.78 75.67 76.90 391,224 -0.28(-0.36%)
Sep 06, 2006 78.09 78.15 77.02 77.18 294,085 -0.74(-0.95%)
Sep 05, 2006 78.61 78.61 76.49 77.92 417,775 -0.81(-1.02%)
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.