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 (%)
Aug 31, 2007 100.85 105.91 97.35 104.74 1,380,109 +6.92(+7.08%)
Aug 30, 2007 97.72 99.40 96.07 97.82 424,706 +0.09(+0.10%)
Aug 29, 2007 96.31 98.46 96.31 97.72 586,997 +2.24(+2.35%)
Aug 28, 2007 100.35 100.35 95.02 95.48 564,711 -5.04(-5.01%)
Aug 27, 2007 99.97 101.28 99.93 100.52 391,757 +0.31(+0.31%)
Aug 24, 2007 101.19 101.75 99.52 100.21 417,135 -1.08(-1.07%)
Aug 23, 2007 101.56 102.40 100.77 101.28 1,036,015 -0.27(-0.27%)
Aug 22, 2007 102.69 104.99 100.65 101.56 641,165 -0.69(-0.68%)
Aug 21, 2007 100.86 102.30 99.47 102.25 503,505 +3.32(+3.36%)
Aug 20, 2007 101.32 102.20 97.90 98.93 571,550 -1.56(-1.55%)
Aug 17, 2007 100.35 105.81 97.35 100.49 935,143 +2.02(+2.05%)
Aug 16, 2007 89.09 99.43 86.85 98.47 1,336,178 +7.68(+8.46%)
Aug 15, 2007 94.30 96.13 90.74 90.79 621,225 -3.50(-3.71%)
Aug 14, 2007 99.56 101.48 94.14 94.29 560,126 -5.27(-5.29%)
Aug 13, 2007 97.80 104.61 97.80 99.56 1,305,362 +3.16(+3.28%)
Aug 10, 2007 92.75 101.04 88.33 96.40 1,383,841 +3.48(+3.74%)
Aug 09, 2007 95.30 96.32 84.42 92.92 2,060,542 -2.38(-2.50%)
Aug 08, 2007 97.11 99.07 93.08 95.30 1,367,314 -3.15(-3.20%)
Aug 07, 2007 99.34 100.44 96.44 98.45 645,536 -0.89(-0.90%)
Aug 06, 2007 97.25 99.77 93.09 99.34 848,773 +2.29(+2.36%)
Aug 03, 2007 98.98 103.26 97.02 97.06 907,739 -6.21(-6.01%)
Aug 02, 2007 104.20 105.94 102.07 103.26 843,228 +2.83(+2.82%)
Aug 01, 2007 101.79 103.00 96.73 100.43 971,504 -2.52(-2.45%)
Jul 31, 2007 107.99 110.28 102.66 102.95 1,176,873 -5.04(-4.66%)
Jul 30, 2007 106.17 109.68 104.10 107.99 1,110,976 +2.88(+2.74%)
Jul 27, 2007 104.93 107.76 104.35 105.11 499,027 -0.57(-0.54%)
Jul 26, 2007 108.55 108.55 102.89 105.68 883,854 -2.89(-2.66%)
Jul 25, 2007 114.42 116.20 102.38 108.57 1,189,448 +1.66(+1.55%)
Jul 24, 2007 109.21 109.21 105.67 106.91 360,728 -3.40(-3.09%)
Jul 23, 2007 112.58 112.79 109.03 110.32 193,213 -0.75(-0.68%)
Jul 20, 2007 114.80 114.80 109.50 111.07 371,391 -3.74(-3.26%)
Jul 19, 2007 112.91 115.23 112.91 114.81 265,828 +2.00(+1.77%)
Jul 18, 2007 111.60 112.89 110.90 112.81 354,437 -0.39(-0.35%)
Jul 17, 2007 113.22 114.18 111.29 113.20 177,751 +0.57(+0.51%)
Jul 16, 2007 115.35 117.22 112.18 112.63 463,946 -2.88(-2.49%)
Jul 13, 2007 112.00 115.73 111.99 115.51 261,456 +2.72(+2.41%)
Jul 12, 2007 112.53 113.26 111.35 112.79 256,444 +1.26(+1.13%)
Jul 11, 2007 109.72 111.69 109.57 111.53 488,791 +2.09(+1.91%)
Jul 10, 2007 110.40 111.60 108.95 109.44 553,515 -2.82(-2.51%)
Jul 09, 2007 111.84 113.10 111.25 112.27 563,325 -0.51(-0.45%)
Jul 06, 2007 110.66 112.96 110.48 112.77 511,716 +1.67(+1.50%)
Jul 05, 2007 108.09 111.60 107.64 111.10 377,469 +2.78(+2.56%)
Jul 03, 2007 110.26 110.69 108.04 108.33 94,580 -1.12(-1.02%)
Jul 02, 2007 106.21 109.44 106.21 109.44 288,753 +3.00(+2.82%)
Jun 29, 2007 106.77 107.83 105.98 106.44 321,168 +0.14(+0.13%)
Jun 28, 2007 105.92 107.17 104.80 106.30 267,747 +0.64(+0.60%)
Jun 27, 2007 101.90 105.67 101.01 105.67 446,885 +3.76(+3.69%)
Jun 26, 2007 103.31 103.98 101.37 101.90 377,789 -1.83(-1.76%)
Jun 25, 2007 106.72 106.72 103.40 103.73 375,550 -2.00(-1.89%)
Jun 22, 2007 106.89 107.64 105.31 105.73 270,199 -1.03(-0.97%)
Jun 21, 2007 106.91 106.91 105.42 106.76 238,530 -0.38(-0.36%)
Jun 20, 2007 107.85 107.99 106.74 107.15 488,897 -0.65(-0.60%)
Jun 19, 2007 106.77 107.98 106.43 107.79 269,666 +0.98(+0.91%)
Jun 18, 2007 108.38 109.54 106.46 106.82 297,390 -1.53(-1.41%)
Jun 15, 2007 107.70 109.17 107.45 108.35 374,164 +2.15(+2.02%)
Jun 14, 2007 106.65 107.13 105.74 106.20 251,966 +0.22(+0.21%)
Jun 13, 2007 104.51 105.99 102.94 105.97 571,429 +2.40(+2.32%)
Jun 12, 2007 107.85 108.27 103.48 103.57 468,211 -3.80(-3.54%)
Jun 11, 2007 106.91 107.70 105.84 107.37 233,732 -0.16(-0.15%)
Jun 08, 2007 105.07 107.70 104.11 107.53 250,260 +3.40(+3.26%)
Jun 07, 2007 108.05 108.33 103.65 104.14 330,445 -4.15(-3.83%)
Jun 06, 2007 110.21 110.36 107.57 108.28 260,070 -2.17(-1.96%)
Jun 05, 2007 111.23 112.07 110.16 110.45 349,959 -1.71(-1.52%)
Jun 04, 2007 110.14 112.18 109.69 112.15 259,430 +2.26(+2.06%)
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.