Skip to main content

Jones Lang Lasalle Inc (NY: JLL )

256.93 +5.63 (+2.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 89.40 89.61 87.08 87.91 316,049 -1.15(-1.29%)
May 23, 2011 90.86 91.08 88.92 89.06 236,191 -3.53(-3.81%)
May 20, 2011 91.86 93.55 91.86 92.58 344,944 +0.28(+0.30%)
May 19, 2011 92.23 92.63 91.15 92.30 131,588 +0.42(+0.46%)
May 18, 2011 89.83 91.93 89.61 91.88 249,631 +2.14(+2.39%)
May 17, 2011 89.54 90.20 88.98 89.74 245,215 -0.38(-0.42%)
May 16, 2011 89.58 90.82 88.78 90.13 321,918 -0.18(-0.20%)
May 13, 2011 91.55 92.14 90.00 90.31 287,277 -1.53(-1.66%)
May 12, 2011 91.76 92.70 90.39 91.84 341,583 -0.33(-0.36%)
May 11, 2011 95.03 95.03 91.65 92.17 492,863 -2.81(-2.96%)
May 10, 2011 95.36 96.71 94.88 94.99 911,080 -0.24(-0.25%)
May 09, 2011 93.98 95.71 93.17 95.22 239,138 +1.06(+1.12%)
May 06, 2011 96.75 96.97 93.89 94.16 265,230 -0.90(-0.94%)
May 05, 2011 92.97 96.61 92.44 95.06 414,330 +0.87(+0.92%)
May 04, 2011 94.07 94.53 91.92 94.19 523,570 -0.07(-0.07%)
May 03, 2011 96.15 97.28 92.93 94.26 581,036 -2.41(-2.50%)
May 02, 2011 95.93 96.87 95.90 96.67 552,002 -1.01(-1.04%)
Apr 29, 2011 96.19 98.19 95.94 97.69 455,250 +1.50(+1.56%)
Apr 28, 2011 96.76 97.56 95.40 96.19 805,448 -0.80(-0.83%)
Apr 27, 2011 99.10 99.10 92.20 96.99 1,363,466 -5.11(-5.00%)
Apr 26, 2011 101.64 102.83 101.42 102.09 331,872 +0.63(+0.62%)
Apr 25, 2011 102.13 102.17 100.67 101.46 199,348 -1.32(-1.28%)
Apr 21, 2011 101.36 102.89 100.35 102.78 234,899 +2.18(+2.16%)
Apr 20, 2011 99.52 100.61 98.34 100.61 202,544 +2.96(+3.03%)
Apr 19, 2011 99.48 99.89 97.09 97.65 343,272 -1.50(-1.51%)
Apr 18, 2011 100.14 100.43 98.47 99.15 253,298 -2.51(-2.47%)
Apr 15, 2011 101.04 102.47 101.00 101.66 239,023 +0.63(+0.62%)
Apr 14, 2011 99.63 101.18 99.48 101.03 314,664 +0.50(+0.49%)
Apr 13, 2011 100.19 100.91 99.41 100.53 323,586 +1.06(+1.06%)
Apr 12, 2011 98.72 99.99 98.57 99.47 355,785 +1.42(+1.45%)
Apr 11, 2011 98.40 99.12 97.54 98.05 125,090 -0.38(-0.39%)
Apr 08, 2011 99.47 100.14 97.83 98.43 148,454 -0.25(-0.25%)
Apr 07, 2011 99.55 100.13 98.27 98.68 229,095 -1.11(-1.11%)
Apr 06, 2011 100.37 100.57 98.75 99.78 120,208 -0.11(-0.11%)
Apr 05, 2011 98.86 100.30 98.86 99.90 189,743 +0.52(+0.53%)
Apr 04, 2011 99.01 99.83 98.65 99.37 191,637 +0.30(+0.30%)
Apr 01, 2011 96.09 100.18 95.95 99.08 520,124 +3.91(+4.11%)
Mar 31, 2011 94.31 95.22 94.01 95.17 304,992 +0.81(+0.86%)
Mar 30, 2011 95.93 96.18 94.29 94.36 351,136 -1.06(-1.11%)
Mar 29, 2011 95.99 96.69 94.57 95.41 268,109 -0.87(-0.90%)
Mar 28, 2011 96.85 96.95 96.23 96.28 285,605 -0.49(-0.50%)
Mar 25, 2011 96.30 98.16 95.92 96.77 261,421 +0.74(+0.78%)
Mar 24, 2011 94.36 96.47 93.21 96.03 213,128 +2.05(+2.18%)
Mar 23, 2011 94.02 94.23 92.49 93.97 160,024 -0.41(-0.43%)
Mar 22, 2011 95.65 95.95 93.99 94.38 152,218 -1.38(-1.44%)
Mar 21, 2011 95.50 95.85 94.94 95.77 220,795 +1.93(+2.05%)
Mar 18, 2011 93.39 94.40 92.98 93.84 352,258 +1.48(+1.60%)
Mar 17, 2011 92.98 92.99 91.59 92.36 186,774 +0.94(+1.03%)
Mar 16, 2011 91.65 92.54 90.62 91.42 515,105 -0.57(-0.62%)
Mar 15, 2011 91.21 92.79 91.03 91.99 310,578 -2.03(-2.16%)
Mar 14, 2011 94.56 95.47 93.16 94.02 304,424 -1.35(-1.42%)
Mar 11, 2011 90.75 95.98 90.37 95.38 578,005 +3.86(+4.22%)
Mar 10, 2011 93.48 93.53 90.62 91.51 218,338 -2.90(-3.07%)
Mar 09, 2011 92.27 94.67 91.79 94.41 258,113 +2.15(+2.33%)
Mar 08, 2011 91.01 93.29 91.00 92.27 175,082 +1.24(+1.36%)
Mar 07, 2011 92.72 93.44 89.87 91.03 176,322 -1.56(-1.69%)
Mar 04, 2011 94.28 94.45 91.65 92.59 154,890 -1.73(-1.83%)
Mar 03, 2011 93.82 94.94 92.93 94.32 352,052 +1.59(+1.72%)
Mar 02, 2011 91.68 93.75 91.67 92.72 221,491 +1.01(+1.10%)
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.