Skip to main content

Jones Lang Lasalle Inc (NY: JLL )

195.09 +1.21 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 41.73 41.73 40.28 40.48 536,147 -1.40(-3.35%)
May 27, 2005 41.57 42.00 41.43 41.89 145,612 +0.17(+0.41%)
May 26, 2005 40.86 41.83 40.86 41.72 186,258 +0.83(+2.03%)
May 25, 2005 41.05 41.17 40.60 40.88 161,745 -0.16(-0.40%)
May 24, 2005 40.78 41.28 40.59 41.05 216,323 +0.03(+0.07%)
May 23, 2005 40.38 41.52 40.30 41.02 118,794 +0.59(+1.46%)
May 20, 2005 40.56 40.56 40.24 40.43 104,652 -0.12(-0.31%)
May 19, 2005 40.05 40.57 39.97 40.55 105,490 +0.45(+1.12%)
May 18, 2005 39.04 40.17 38.53 40.10 295,729 +1.54(+3.99%)
May 17, 2005 38.14 38.63 38.00 38.57 198,724 -0.02(-0.05%)
May 16, 2005 37.61 38.67 37.57 38.58 187,305 +1.09(+2.90%)
May 13, 2005 38.18 38.40 37.15 37.50 219,047 -0.70(-1.82%)
May 12, 2005 38.75 38.99 37.96 38.19 239,789 -0.55(-1.43%)
May 11, 2005 38.95 39.25 38.18 38.75 187,934 -0.15(-0.39%)
May 10, 2005 39.63 39.63 38.52 38.90 217,161 -0.73(-1.85%)
May 09, 2005 38.32 39.74 38.04 39.63 205,323 +1.36(+3.54%)
May 06, 2005 38.57 38.95 38.10 38.28 275,511 -0.30(-0.77%)
May 05, 2005 37.73 38.95 37.66 38.57 262,416 +0.85(+2.25%)
May 04, 2005 36.56 37.90 36.35 37.73 283,787 +1.16(+3.19%)
May 03, 2005 36.27 36.86 36.26 36.56 407,086 +0.26(+0.71%)
May 02, 2005 35.79 36.43 35.32 36.30 411,486 +0.51(+1.41%)
Apr 29, 2005 35.46 36.94 35.44 35.80 883,521 +0.57(+1.63%)
Apr 28, 2005 43.87 43.88 35.03 35.22 1,890,866 -9.22(-20.75%)
Apr 27, 2005 43.99 44.95 43.15 44.45 185,210 +0.34(+0.78%)
Apr 26, 2005 44.56 45.00 43.89 44.10 153,469 -0.46(-1.03%)
Apr 25, 2005 44.22 44.75 43.15 44.56 166,249 +1.25(+2.89%)
Apr 22, 2005 43.24 43.68 42.80 43.31 145,612 -0.01(-0.02%)
Apr 21, 2005 42.52 43.34 42.38 43.32 159,021 +0.94(+2.21%)
Apr 20, 2005 43.39 43.48 42.38 42.38 124,346 -1.00(-2.31%)
Apr 19, 2005 42.86 44.09 42.81 43.39 227,846 +0.70(+1.63%)
Apr 18, 2005 41.95 42.88 41.86 42.69 229,941 +0.62(+1.47%)
Apr 15, 2005 42.93 43.34 41.68 42.07 150,955 -0.86(-2.00%)
Apr 14, 2005 44.63 44.63 42.81 42.93 133,355 -1.91(-4.26%)
Apr 13, 2005 45.30 45.57 44.21 44.84 163,840 -0.42(-0.93%)
Apr 12, 2005 44.01 45.58 43.25 45.26 198,933 +0.82(+1.85%)
Apr 11, 2005 43.91 44.88 43.34 44.44 209,828 +0.73(+1.66%)
Apr 08, 2005 44.67 44.70 43.54 43.71 99,205 -1.06(-2.37%)
Apr 07, 2005 44.67 44.85 43.91 44.77 116,699 +0.00(+0.00%)
Apr 06, 2005 44.15 44.98 43.96 44.77 162,687 +0.39(+0.88%)
Apr 05, 2005 44.10 44.62 44.10 44.38 121,518 +0.18(+0.41%)
Apr 04, 2005 43.43 44.44 43.24 44.20 266,502 +0.40(+0.92%)
Apr 01, 2005 44.77 44.96 43.56 43.80 217,685 -0.74(-1.65%)
Mar 31, 2005 44.61 44.67 44.33 44.53 209,828 -0.12(-0.28%)
Mar 30, 2005 44.37 45.01 44.34 44.66 246,179 +0.27(+0.60%)
Mar 29, 2005 44.87 46.14 44.13 44.39 252,359 -0.48(-1.06%)
Mar 28, 2005 44.56 45.41 44.18 44.87 185,524 +0.29(+0.64%)
Mar 24, 2005 44.13 45.34 44.13 44.58 164,992 +0.52(+1.17%)
Mar 23, 2005 44.68 44.96 44.06 44.06 157,554 -0.62(-1.39%)
Mar 22, 2005 44.63 45.76 44.63 44.68 170,754 -0.09(-0.19%)
Mar 21, 2005 45.15 45.15 44.39 44.77 138,279 -0.38(-0.85%)
Mar 18, 2005 45.34 45.77 45.15 45.15 257,283 +0.33(+0.75%)
Mar 17, 2005 44.48 45.15 44.30 44.82 148,545 +0.47(+1.05%)
Mar 16, 2005 44.44 44.72 44.10 44.35 146,031 -0.18(-0.41%)
Mar 15, 2005 44.36 45.72 44.36 44.53 233,503 +0.17(+0.39%)
Mar 14, 2005 43.67 44.56 43.67 44.36 242,722 +0.73(+1.68%)
Mar 11, 2005 43.72 43.85 43.40 43.62 129,165 -0.24(-0.54%)
Mar 10, 2005 44.22 44.39 43.44 43.86 219,675 -0.42(-0.95%)
Mar 09, 2005 44.70 44.95 44.15 44.28 253,407 -0.41(-0.92%)
Mar 08, 2005 45.10 46.25 44.69 44.69 443,855 +0.39(+0.88%)
Mar 07, 2005 43.34 44.67 43.24 44.30 314,690 +1.02(+2.36%)
Mar 04, 2005 42.29 43.51 42.24 43.28 252,464 +1.03(+2.44%)
Mar 03, 2005 41.57 42.44 41.29 42.25 200,086 +0.25(+0.59%)
Mar 02, 2005 41.05 42.55 40.81 42.00 198,305 +0.58(+1.41%)
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.