Skip to main content

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 (%)
May 28, 2010 71.11 72.43 70.68 71.11 432,049 -1.22(-1.69%)
May 27, 2010 70.22 72.39 69.60 72.33 732,566 +4.11(+6.02%)
May 26, 2010 69.21 71.32 67.85 68.23 584,662 -0.46(-0.67%)
May 25, 2010 68.04 68.81 65.03 68.68 129 -0.09(-0.12%)
May 24, 2010 67.98 70.70 67.64 68.77 662,777 +0.54(+0.80%)
May 21, 2010 65.76 68.92 64.49 68.23 672,507 +2.19(+3.32%)
May 20, 2010 67.11 68.33 66.02 66.03 743,442 -4.64(-6.57%)
May 19, 2010 71.19 72.48 69.86 70.68 596,162 -1.09(-1.51%)
May 18, 2010 74.11 74.71 71.64 71.76 48,890 -1.33(-1.83%)
May 17, 2010 72.78 73.40 70.11 73.10 425,005 +0.76(+1.05%)
May 14, 2010 72.33 75.69 71.69 72.33 420,169 -3.83(-5.03%)
May 13, 2010 75.96 77.45 75.81 76.16 410,114 -0.25(-0.32%)
May 12, 2010 75.71 76.80 75.68 76.41 592,210 +0.91(+1.21%)
May 11, 2010 76.19 76.68 74.55 75.50 845 +0.33(+0.44%)
May 10, 2010 73.11 75.27 73.00 75.16 718,055 +5.89(+8.51%)
May 07, 2010 72.23 73.62 69.12 69.27 1,181,607 +1.10(+1.61%)
May 06, 2010 75.21 76.59 66.38 68.17 1,265,057 -7.36(-9.74%)
May 05, 2010 75.94 77.17 75.29 75.53 693,133 -0.99(-1.29%)
May 04, 2010 76.58 77.26 75.34 76.52 630,513 -1.28(-1.65%)
May 03, 2010 75.48 78.71 75.38 77.80 517,579 +2.72(+3.63%)
Apr 30, 2010 77.30 77.56 75.01 75.08 687,226 -2.28(-2.95%)
Apr 29, 2010 77.43 78.17 76.46 77.36 774,828 +0.73(+0.96%)
Apr 28, 2010 76.16 80.42 75.70 76.63 1,151,778 +1.40(+1.86%)
Apr 27, 2010 76.59 78.04 75.08 75.23 653,694 -2.34(-3.02%)
Apr 26, 2010 77.33 78.64 77.24 77.57 400,947 -0.15(-0.20%)
Apr 23, 2010 76.13 78.14 75.57 77.72 505,064 +1.81(+2.38%)
Apr 22, 2010 74.04 76.14 73.89 75.92 380,847 +0.97(+1.30%)
Apr 21, 2010 72.88 75.28 72.87 74.95 784 +1.82(+2.49%)
Apr 20, 2010 72.53 73.52 71.98 73.13 220 +1.03(+1.43%)
Apr 19, 2010 71.51 72.92 70.38 72.10 307,424 +0.06(+0.08%)
Apr 16, 2010 73.85 74.62 71.83 72.04 421,783 -2.48(-3.33%)
Apr 15, 2010 73.95 75.24 73.75 74.53 543,861 +0.16(+0.22%)
Apr 14, 2010 74.51 75.07 74.18 74.36 540,112 +0.30(+0.40%)
Apr 13, 2010 72.65 74.16 72.60 74.07 664,899 +1.38(+1.90%)
Apr 12, 2010 73.82 73.82 72.52 72.69 433,921 -1.01(-1.37%)
Apr 09, 2010 70.40 73.73 70.34 73.70 628,793 +3.21(+4.55%)
Apr 08, 2010 68.80 70.74 68.22 70.49 481,491 +1.38(+2.00%)
Apr 07, 2010 70.99 71.12 68.65 69.11 498,067 -2.19(-3.07%)
Apr 06, 2010 70.86 71.46 70.54 71.30 346,823 -0.33(-0.47%)
Apr 05, 2010 71.11 71.68 70.95 71.63 283,625 +0.79(+1.12%)
Apr 01, 2010 70.01 70.84 70.84 70.84 403,128 +1.47(+2.11%)
Mar 31, 2010 69.79 70.51 69.27 69.38 273,164 -0.51(-0.74%)
Mar 30, 2010 70.84 71.00 69.80 69.89 344,999 -0.64(-0.90%)
Mar 29, 2010 68.70 70.99 68.70 70.53 648,373 +2.31(+3.39%)
Mar 26, 2010 66.64 68.63 66.33 68.22 849,528 +1.81(+2.72%)
Mar 25, 2010 66.59 67.31 66.04 66.41 347,449 +0.50(+0.77%)
Mar 24, 2010 66.51 66.88 65.84 65.90 342,033 -1.07(-1.59%)
Mar 23, 2010 66.10 67.27 65.68 66.97 288,280 +0.81(+1.22%)
Mar 22, 2010 65.58 66.66 65.17 66.16 356,303 -0.07(-0.10%)
Mar 19, 2010 66.81 66.93 65.81 66.23 368,735 -0.48(-0.71%)
Mar 18, 2010 67.21 67.33 66.31 66.70 315,176 -0.30(-0.44%)
Mar 17, 2010 65.55 67.53 65.53 67.00 317,301 +1.49(+2.28%)
Mar 16, 2010 63.29 65.66 62.47 65.50 335,290 +2.30(+3.64%)
Mar 15, 2010 63.04 63.34 62.97 63.20 287,676 -1.35(-2.09%)
Mar 12, 2010 63.87 64.81 63.69 64.55 290,931 +1.06(+1.66%)
Mar 11, 2010 63.17 63.77 62.86 63.49 204,843 -0.09(-0.13%)
Mar 10, 2010 63.62 63.87 62.75 63.58 356,068 -0.25(-0.39%)
Mar 09, 2010 63.84 64.54 63.40 63.83 412,169 -0.36(-0.56%)
Mar 08, 2010 63.53 64.37 63.03 64.19 306,892 +0.49(+0.78%)
Mar 05, 2010 63.83 63.83 63.13 63.69 497,479 +0.23(+0.36%)
Mar 04, 2010 63.17 63.77 62.71 63.47 309,488 +0.35(+0.56%)
Mar 03, 2010 62.47 63.69 61.91 63.11 337,180 +0.69(+1.10%)
Mar 02, 2010 61.91 62.59 61.68 62.43 222,294 +0.61(+0.99%)
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.