Jones Lang Lasalle Inc (NY: JLL )

263.21 +5.94 (+2.31%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 56.66 57.95 55.73 56.45 583,647 +0.26(+0.47%)
Jun 27, 2008 57.83 57.98 55.68 56.19 951,430 -1.64(-2.84%)
Jun 26, 2008 58.54 58.88 57.40 57.83 628,325 -1.26(-2.13%)
Jun 25, 2008 59.09 60.37 58.62 59.08 464,434 +0.11(+0.19%)
Jun 24, 2008 57.90 60.33 57.24 58.97 617,028 +0.92(+1.58%)
Jun 23, 2008 59.00 60.02 58.05 58.05 429,161 -0.25(-0.43%)
Jun 20, 2008 59.63 59.63 57.86 58.30 565,609 -1.73(-2.87%)
Jun 19, 2008 59.69 60.21 58.34 60.03 608,964 -0.07(-0.11%)
Jun 18, 2008 61.82 62.23 59.08 60.10 569,211 -2.00(-3.22%)
Jun 17, 2008 63.24 64.58 61.93 62.09 463,566 -0.82(-1.30%)
Jun 16, 2008 61.85 63.19 61.50 62.91 431,817 +1.07(+1.73%)
Jun 13, 2008 61.53 62.54 60.68 61.84 617,472 +0.72(+1.18%)
Jun 12, 2008 61.88 62.72 60.99 61.12 617,214 +0.06(+0.09%)
Jun 11, 2008 62.10 62.64 61.05 61.06 525,382 -1.20(-1.93%)
Jun 10, 2008 62.40 63.42 60.97 62.26 596,505 -0.88(-1.40%)
Jun 09, 2008 64.60 64.76 62.42 63.14 462,215 -0.74(-1.16%)
Jun 06, 2008 65.23 65.74 63.61 63.88 555,605 -2.48(-3.73%)
Jun 05, 2008 64.83 66.36 64.19 66.36 356,428 +1.80(+2.79%)
Jun 04, 2008 64.62 65.11 63.55 64.56 338,262 -0.06(-0.09%)
Jun 03, 2008 65.39 65.39 63.87 64.62 632,696 -0.34(-0.52%)
Jun 02, 2008 65.79 65.88 63.57 64.95 515,999 -1.20(-1.81%)
May 30, 2008 64.62 66.30 64.03 66.15 698,029 +1.55(+2.40%)
May 29, 2008 64.48 65.33 63.59 64.61 516,284 -0.05(-0.07%)
May 28, 2008 65.13 65.24 63.79 64.65 612,710 -0.05(-0.07%)
May 27, 2008 62.32 64.89 62.16 64.70 1,019,439 +2.75(+4.44%)
May 26, 2008 62.90 62.90 61.74 61.95 0 +0.00(+0.00%)
May 23, 2008 62.90 62.90 61.74 61.95 686,142 -0.89(-1.42%)
May 22, 2008 63.77 63.93 62.52 62.84 684,352 -0.86(-1.35%)
May 21, 2008 64.67 65.49 63.70 63.71 755,663 -1.23(-1.89%)
May 20, 2008 66.22 66.42 64.19 64.93 677,752 -1.45(-2.19%)
May 19, 2008 66.40 66.91 65.87 66.39 600,398 +0.15(+0.23%)
May 16, 2008 66.97 67.26 65.93 66.24 809,725 -0.09(-0.14%)
May 15, 2008 66.64 66.96 65.26 66.33 583,448 +0.18(+0.27%)
May 14, 2008 65.84 66.84 65.56 66.15 463,420 +0.50(+0.76%)
May 13, 2008 67.15 67.19 64.82 65.66 533,840 -1.38(-2.06%)
May 12, 2008 66.66 67.11 65.31 67.04 497,947 +0.98(+1.48%)
May 09, 2008 66.43 66.89 65.69 66.06 267,710 -0.30(-0.45%)
May 08, 2008 67.66 68.11 65.02 66.36 628,431 -0.62(-0.92%)
May 07, 2008 69.68 71.01 66.58 66.98 801,767 -3.12(-4.45%)
May 06, 2008 70.06 70.30 68.82 70.10 595,302 -0.48(-0.68%)
May 05, 2008 72.20 72.32 70.28 70.58 769,260 -1.30(-1.81%)
May 02, 2008 74.69 74.98 71.36 71.88 781,450 -2.09(-2.83%)
May 01, 2008 72.11 74.44 71.38 73.98 1,177,688 +1.19(+1.64%)
Apr 30, 2008 74.42 77.02 71.54 72.78 3,147,891 -9.46(-11.51%)
Apr 29, 2008 84.40 84.40 81.51 82.25 865,003 -2.34(-2.76%)
Apr 28, 2008 83.23 85.18 82.10 84.58 689,005 +1.89(+2.29%)
Apr 25, 2008 82.06 83.10 79.57 82.69 556,116 +0.98(+1.21%)
Apr 24, 2008 76.67 81.95 76.67 81.70 532,748 +3.92(+5.04%)
Apr 23, 2008 77.84 78.22 76.23 77.78 544,627 -0.30(-0.38%)
Apr 22, 2008 78.46 79.66 77.44 78.08 604,054 -0.53(-0.68%)
Apr 21, 2008 76.43 79.13 76.43 78.62 735,320 +1.58(+2.06%)
Apr 18, 2008 76.52 77.58 76.40 77.03 881,339 +1.76(+2.34%)
Apr 17, 2008 74.52 75.33 73.65 75.27 747,728 +0.68(+0.92%)
Apr 16, 2008 73.62 74.59 73.39 74.59 1,104,326 +1.50(+2.05%)
Apr 15, 2008 74.67 75.03 72.02 73.08 783,991 -1.30(-1.75%)
Apr 14, 2008 72.83 75.23 72.72 74.39 938,737 +0.72(+0.98%)
Apr 11, 2008 74.40 74.89 73.25 73.67 559,699 -1.67(-2.22%)
Apr 10, 2008 75.45 75.56 74.25 75.34 722,091 -0.15(-0.20%)
Apr 09, 2008 78.18 78.18 75.26 75.49 573,857 -2.69(-3.44%)
Apr 08, 2008 79.59 79.94 77.31 78.18 385,310 -1.97(-2.46%)
Apr 07, 2008 79.02 82.06 78.64 80.15 857,867 +2.38(+3.06%)
Apr 04, 2008 79.07 79.71 77.42 77.76 453,009 -1.44(-1.82%)
Apr 03, 2008 78.05 79.55 76.83 79.21 544,089 +0.61(+0.78%)
Apr 02, 2008 78.45 81.57 78.42 78.60 1,097,180 -0.16(-0.20%)
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.