Jones Lang Lasalle Inc (NY: JLL )

257.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 110.48 111.62 108.56 109.89 256,871 +0.45(+0.41%)
May 31, 2007 111.50 111.50 108.23 109.44 284,594 -0.28(-0.26%)
May 30, 2007 108.62 110.43 107.85 109.72 297,390 +1.11(+1.02%)
May 29, 2007 107.76 109.73 107.41 108.62 269,773 +2.20(+2.07%)
May 25, 2007 107.22 108.31 105.92 106.42 256,657 -0.71(-0.67%)
May 24, 2007 108.87 110.46 106.70 107.13 425,559 -1.75(-1.61%)
May 23, 2007 110.04 110.94 108.79 108.88 352,624 -0.69(-0.63%)
May 22, 2007 109.87 111.32 109.12 109.57 189,054 -0.30(-0.27%)
May 21, 2007 109.16 110.92 109.15 109.87 299,629 +1.35(+1.24%)
May 18, 2007 109.12 109.24 107.54 108.52 200,037 +0.34(+0.31%)
May 17, 2007 108.54 108.71 107.17 108.18 156,319 -0.60(-0.55%)
May 16, 2007 109.63 110.36 107.13 108.78 190,014 -0.48(-0.44%)
May 15, 2007 109.42 110.58 109.14 109.26 276,171 -0.14(-0.13%)
May 14, 2007 111.09 112.36 109.15 109.40 305,926 -0.41(-0.38%)
May 11, 2007 109.27 110.80 109.02 109.81 219,977 +0.13(+0.12%)
May 10, 2007 109.89 110.82 109.17 109.68 486,338 -0.22(-0.20%)
May 09, 2007 108.17 109.90 107.87 109.89 428,651 +1.73(+1.59%)
May 08, 2007 106.35 109.78 106.00 108.17 469,917 +1.61(+1.51%)
May 07, 2007 108.22 109.44 106.25 106.56 462,240 -1.66(-1.53%)
May 04, 2007 108.69 109.99 108.16 108.22 526,538 -0.48(-0.44%)
May 03, 2007 112.21 112.22 108.56 108.69 1,081,161 -3.94(-3.50%)
May 02, 2007 110.54 116.21 110.54 112.63 1,737,746 +12.68(+12.69%)
May 01, 2007 100.81 101.47 98.89 99.95 246,314 -0.85(-0.85%)
Apr 30, 2007 100.76 102.06 100.42 100.81 355,397 -0.11(-0.11%)
Apr 27, 2007 100.82 101.11 99.99 100.92 143,630 -0.53(-0.52%)
Apr 26, 2007 101.76 102.07 100.36 101.44 193,213 -0.41(-0.41%)
Apr 25, 2007 100.61 102.21 100.09 101.86 218,911 +1.48(+1.48%)
Apr 24, 2007 103.25 103.26 98.04 100.38 711,540 -3.24(-3.12%)
Apr 23, 2007 103.12 104.92 103.00 103.61 202,809 +0.49(+0.47%)
Apr 20, 2007 101.16 103.12 100.98 103.12 213,792 +2.15(+2.13%)
Apr 19, 2007 101.28 101.89 100.17 100.98 148,108 -1.13(-1.11%)
Apr 18, 2007 100.30 104.10 100.20 102.11 251,966 +1.81(+1.80%)
Apr 17, 2007 98.64 100.59 98.41 100.30 257,404 +1.66(+1.68%)
Apr 16, 2007 97.99 98.71 97.64 98.64 173,060 +0.87(+0.89%)
Apr 13, 2007 98.54 98.93 97.21 97.77 202,916 -0.78(-0.79%)
Apr 12, 2007 96.53 98.70 95.89 98.55 172,527 +2.18(+2.26%)
Apr 11, 2007 97.37 97.62 96.23 96.37 175,939 -1.24(-1.27%)
Apr 10, 2007 97.82 98.80 97.35 97.61 166,129 -0.45(-0.46%)
Apr 09, 2007 97.55 98.23 96.56 98.06 205,475 +0.46(+0.47%)
Apr 05, 2007 96.73 98.45 96.73 97.60 95,007 -0.07(-0.07%)
Apr 04, 2007 98.40 99.33 97.21 97.67 194,172 -0.56(-0.57%)
Apr 03, 2007 97.86 99.61 97.79 98.23 179,777 +0.81(+0.83%)
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.