Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 68.19 68.39 64.62 64.62 567,371 -5.25(-7.51%)
Oct 28, 2011 65.30 72.05 65.30 69.87 1,048,500 +4.37(+6.67%)
Oct 27, 2011 65.24 66.10 64.42 65.50 967,963 +3.19(+5.12%)
Oct 26, 2011 63.27 63.27 60.93 62.31 553,384 +0.25(+0.40%)
Oct 25, 2011 62.90 64.02 61.42 62.06 762,521 -1.62(-2.54%)
Oct 24, 2011 59.38 64.00 59.02 63.68 612,360 +4.52(+7.64%)
Oct 21, 2011 57.12 59.17 56.98 59.16 606,779 +2.62(+4.63%)
Oct 20, 2011 55.80 56.69 54.28 56.54 392,502 +0.92(+1.65%)
Oct 19, 2011 58.48 58.48 54.94 55.62 627,065 -3.15(-5.36%)
Oct 18, 2011 55.80 59.22 54.95 58.77 436,170 +3.08(+5.53%)
Oct 17, 2011 58.85 59.15 55.50 55.69 532,386 -3.40(-5.75%)
Oct 14, 2011 59.17 59.38 57.32 59.09 475,128 +0.54(+0.92%)
Oct 13, 2011 57.41 59.85 55.98 58.55 768,930 +0.54(+0.93%)
Oct 12, 2011 55.53 58.58 55.46 58.01 598,967 +2.77(+5.01%)
Oct 11, 2011 55.43 56.70 54.99 55.24 687,993 -0.93(-1.66%)
Oct 10, 2011 53.31 56.24 53.31 56.17 631,099 +4.20(+8.08%)
Oct 07, 2011 54.63 55.23 51.53 51.97 814,128 -2.71(-4.96%)
Oct 06, 2011 55.20 55.47 53.77 54.68 878,637 +2.03(+3.86%)
Oct 05, 2011 50.71 53.44 49.01 52.65 669,751 +2.13(+4.22%)
Oct 04, 2011 46.55 50.65 46.01 50.52 1,157,240 +3.48(+7.40%)
Oct 03, 2011 50.52 51.81 46.70 47.04 989,147 -4.77(-9.21%)
Sep 30, 2011 54.58 54.63 51.35 51.81 816,357 -3.89(-6.98%)
Sep 29, 2011 54.72 55.75 54.06 55.70 471,825 +2.31(+4.33%)
Sep 28, 2011 56.99 56.99 53.17 53.39 752,298 -3.25(-5.74%)
Sep 27, 2011 56.66 59.30 56.18 56.64 671,942 +1.54(+2.79%)
Sep 26, 2011 53.37 55.13 51.95 55.10 506,893 +2.14(+4.04%)
Sep 23, 2011 49.67 53.20 49.07 52.96 710,625 +3.19(+6.41%)
Sep 22, 2011 52.15 52.50 48.49 49.77 811,929 -4.33(-8.00%)
Sep 21, 2011 56.98 57.23 54.00 54.10 761,929 -3.08(-5.39%)
Sep 20, 2011 58.74 58.86 56.71 57.18 1,318,576 -1.50(-2.56%)
Sep 19, 2011 59.83 60.03 58.41 58.68 453,564 -2.62(-4.27%)
Sep 16, 2011 62.48 62.98 60.47 61.30 362,389 -1.19(-1.90%)
Sep 15, 2011 61.52 63.02 60.99 62.49 511,247 +1.93(+3.19%)
Sep 14, 2011 59.58 60.66 58.46 60.56 772,524 +1.14(+1.92%)
Sep 13, 2011 60.12 60.94 59.14 59.42 480,118 -0.66(-1.10%)
Sep 12, 2011 57.73 60.18 57.50 60.08 524,084 +1.56(+2.67%)
Sep 09, 2011 60.00 60.04 57.63 58.52 582,658 -2.44(-4.00%)
Sep 08, 2011 63.36 63.81 60.59 60.96 339,653 -2.79(-4.38%)
Sep 07, 2011 61.64 64.18 60.19 63.75 962,030 +3.19(+5.27%)
Sep 06, 2011 59.70 61.45 59.44 60.56 423,385 -1.30(-2.10%)
Sep 02, 2011 63.24 63.35 61.58 61.86 316,139 -3.25(-4.99%)
Sep 01, 2011 67.14 67.66 64.99 65.11 314,400 -1.80(-2.69%)
Aug 31, 2011 67.50 68.85 66.58 66.91 325,603 -0.07(-0.10%)
Aug 30, 2011 67.65 67.70 65.82 66.98 465,372 -1.04(-1.53%)
Aug 29, 2011 64.34 68.05 64.01 68.02 573,500 +4.75(+7.51%)
Aug 26, 2011 60.99 63.85 59.90 63.27 291,810 +1.59(+2.58%)
Aug 25, 2011 65.16 65.47 61.31 61.68 325,157 -2.94(-4.55%)
Aug 24, 2011 63.13 64.78 62.71 64.62 251,562 +1.38(+2.18%)
Aug 23, 2011 61.26 63.47 60.31 63.24 505,843 +2.01(+3.28%)
Aug 22, 2011 63.19 63.19 60.85 61.23 381,560 +0.03(+0.05%)
Aug 19, 2011 63.01 64.75 60.60 61.20 567,005 -2.86(-4.46%)
Aug 18, 2011 67.99 67.99 63.43 64.06 583,064 -6.00(-8.56%)
Aug 17, 2011 70.14 70.51 69.50 70.06 558,967 +0.36(+0.52%)
Aug 16, 2011 69.65 70.53 69.25 69.70 603,751 -0.45(-0.64%)
Aug 15, 2011 68.58 70.25 68.18 70.15 418,132 +2.49(+3.68%)
Aug 12, 2011 68.72 69.30 67.13 67.66 261,076 -0.61(-0.89%)
Aug 11, 2011 67.36 69.59 65.70 68.27 730,240 +1.28(+1.91%)
Aug 10, 2011 63.10 70.47 62.49 66.99 1,560,141 +2.16(+3.33%)
Aug 09, 2011 66.14 64.96 59.36 64.83 1,282,852 +2.46(+3.94%)
Aug 08, 2011 66.14 68.14 62.37 62.37 1,271,288 -7.33(-10.52%)
Aug 05, 2011 73.77 74.21 68.85 69.70 1,427,301 -3.14(-4.31%)
Aug 04, 2011 76.18 76.49 72.73 72.84 752,293 -4.76(-6.13%)
Aug 03, 2011 79.05 79.69 76.50 77.60 754,543 -1.60(-2.02%)
Aug 02, 2011 81.68 82.78 79.13 79.20 562,235 -2.89(-3.52%)
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.