Jones Lang Lasalle Inc (NY: JLL )

257.27 +5.97 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.64 42.20 41.40 41.48 189,161 -0.27(-0.65%)
Jun 29, 2005 41.82 41.83 41.30 41.75 215,178 -0.08(-0.18%)
Jun 28, 2005 41.49 41.92 41.32 41.83 261,243 +0.33(+0.79%)
Jun 27, 2005 41.78 41.78 41.27 41.50 289,286 +0.19(+0.45%)
Jun 24, 2005 40.68 41.45 40.61 41.31 364,354 +0.57(+1.40%)
Jun 23, 2005 41.31 41.69 40.47 40.74 279,370 -0.57(-1.38%)
Jun 22, 2005 40.51 41.47 40.43 41.31 380,881 +0.80(+1.97%)
Jun 21, 2005 39.86 41.03 39.41 40.51 614,507 +3.01(+8.03%)
Jun 20, 2005 37.75 37.75 37.41 37.50 207,821 -0.31(-0.82%)
Jun 17, 2005 38.45 38.54 37.57 37.81 347,933 -0.36(-0.93%)
Jun 16, 2005 38.08 38.36 37.93 38.17 140,111 +0.18(+0.47%)
Jun 15, 2005 37.79 38.03 37.56 37.99 192,893 +0.35(+0.92%)
Jun 14, 2005 37.47 37.67 37.33 37.64 191,293 +0.14(+0.38%)
Jun 13, 2005 37.34 37.57 37.03 37.50 157,705 +0.18(+0.48%)
Jun 10, 2005 37.61 37.69 36.62 37.33 138,832 -0.35(-0.92%)
Jun 09, 2005 37.51 37.74 37.33 37.67 125,716 +0.16(+0.42%)
Jun 08, 2005 38.39 38.53 37.47 37.51 138,512 -1.04(-2.70%)
Jun 07, 2005 38.60 39.16 38.45 38.55 101,831 +0.10(+0.27%)
Jun 06, 2005 38.46 38.58 38.24 38.45 216,991 -0.01(-0.02%)
Jun 03, 2005 38.73 39.18 38.33 38.46 174,126 -0.41(-1.06%)
Jun 02, 2005 39.39 39.39 38.75 38.87 199,717 -0.68(-1.73%)
Jun 01, 2005 39.54 39.81 39.06 39.56 298,350 -0.22(-0.54%)
May 31, 2005 41.00 41.00 39.58 39.77 545,731 -1.38(-3.35%)
May 27, 2005 40.84 41.26 40.70 41.15 148,215 +0.17(+0.41%)
May 26, 2005 40.14 41.10 40.14 40.98 189,587 +0.82(+2.03%)
May 25, 2005 40.33 40.45 39.89 40.17 164,636 -0.16(-0.40%)
May 24, 2005 40.06 40.55 39.88 40.33 220,190 +0.03(+0.07%)
May 23, 2005 39.67 40.80 39.59 40.30 120,918 +0.58(+1.46%)
May 20, 2005 39.85 39.85 39.53 39.72 106,523 -0.12(-0.31%)
May 19, 2005 39.34 39.86 39.27 39.84 107,376 +0.44(+1.12%)
May 18, 2005 38.36 39.46 37.85 39.40 301,015 +1.51(+3.99%)
May 17, 2005 37.47 37.95 37.33 37.89 202,276 -0.02(-0.05%)
May 16, 2005 36.95 37.99 36.91 37.91 190,654 +1.07(+2.90%)
May 13, 2005 37.51 37.73 36.50 36.84 222,962 -0.68(-1.82%)
May 12, 2005 38.07 38.31 37.30 37.52 244,075 -0.54(-1.43%)
May 11, 2005 38.26 38.56 37.51 38.07 191,293 -0.15(-0.39%)
May 10, 2005 38.94 38.94 37.84 38.22 221,043 -0.72(-1.85%)
May 09, 2005 37.64 39.04 37.37 38.94 208,994 +1.33(+3.54%)
May 06, 2005 37.90 38.26 37.43 37.61 280,436 -0.29(-0.77%)
May 05, 2005 37.06 38.26 37.00 37.90 267,107 +0.83(+2.25%)
May 04, 2005 35.92 37.23 35.71 37.06 288,860 +1.14(+3.19%)
May 03, 2005 35.64 36.21 35.62 35.92 414,363 +0.25(+0.71%)
May 02, 2005 35.16 35.79 34.70 35.67 418,841 +0.50(+1.41%)
Apr 29, 2005 34.84 36.29 34.82 35.17 899,315 +0.56(+1.63%)
Apr 28, 2005 43.10 43.11 34.42 34.61 1,924,668 -9.06(-20.75%)
Apr 27, 2005 43.21 44.16 42.39 43.67 188,521 +0.34(+0.78%)
Apr 26, 2005 43.78 44.21 43.12 43.33 156,212 -0.45(-1.03%)
Apr 25, 2005 43.44 43.97 42.39 43.78 169,221 +1.23(+2.89%)
Apr 22, 2005 42.48 42.91 42.05 42.55 148,215 -0.01(-0.02%)
Apr 21, 2005 41.77 42.58 41.64 42.56 161,864 +0.92(+2.21%)
Apr 20, 2005 42.62 42.72 41.64 41.64 126,569 -0.98(-2.31%)
Apr 19, 2005 42.11 43.32 42.06 42.62 231,919 +0.68(+1.63%)
Apr 18, 2005 41.22 42.13 41.12 41.94 234,052 +0.61(+1.47%)
Apr 15, 2005 42.17 42.58 40.95 41.33 153,653 -0.84(-2.00%)
Apr 14, 2005 43.84 43.84 42.06 42.17 135,739 -1.88(-4.26%)
Apr 13, 2005 44.51 44.77 43.43 44.05 166,769 -0.41(-0.93%)
Apr 12, 2005 43.23 44.78 42.49 44.46 202,490 +0.81(+1.85%)
Apr 11, 2005 43.14 44.09 42.58 43.66 213,579 +0.71(+1.66%)
Apr 08, 2005 43.89 43.92 42.77 42.94 100,978 -1.04(-2.37%)
Apr 07, 2005 43.89 44.06 43.14 43.98 118,785 +0.00(+0.00%)
Apr 06, 2005 43.37 44.19 43.19 43.98 165,596 +0.38(+0.88%)
Apr 05, 2005 43.33 43.83 43.33 43.60 123,690 +0.18(+0.41%)
Apr 04, 2005 42.67 43.66 42.48 43.42 271,266 +0.39(+0.92%)
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.