Skip to main content

Jones Lang Lasalle Inc (NY: JLL )

263.26 +5.99 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 79.13 81.05 79.07 80.73 210,835 +1.45(+1.83%)
Dec 28, 2012 79.27 80.10 79.14 79.28 173,833 -0.62(-0.77%)
Dec 27, 2012 80.16 80.72 79.36 79.90 186,086 -0.30(-0.37%)
Dec 26, 2012 80.94 81.15 80.19 80.19 109,296 -0.72(-0.89%)
Dec 24, 2012 80.72 81.30 80.36 80.92 116,441 +0.04(+0.05%)
Dec 21, 2012 80.41 80.89 79.77 80.88 754,807 -0.84(-1.03%)
Dec 20, 2012 81.30 82.12 81.18 81.72 216,532 +0.31(+0.38%)
Dec 19, 2012 82.57 83.59 79.93 81.41 734,260 -1.57(-1.89%)
Dec 18, 2012 80.99 82.99 80.75 82.98 366,144 +2.02(+2.50%)
Dec 17, 2012 79.26 80.95 79.26 80.95 201,488 +1.91(+2.41%)
Dec 14, 2012 79.67 79.76 78.91 79.05 311,698 -0.43(-0.55%)
Dec 13, 2012 80.34 80.78 79.00 79.48 258,073 -1.02(-1.27%)
Dec 12, 2012 81.20 81.65 80.32 80.50 140,435 -0.23(-0.29%)
Dec 11, 2012 79.59 80.78 79.59 80.73 226,507 +1.32(+1.66%)
Dec 10, 2012 78.31 79.67 78.20 79.41 333,588 +0.71(+0.91%)
Dec 07, 2012 78.31 78.80 77.55 78.70 205,645 +0.68(+0.88%)
Dec 06, 2012 78.26 78.47 77.56 78.02 260,035 -0.23(-0.30%)
Dec 05, 2012 78.56 79.23 77.39 78.25 213,720 -0.08(-0.10%)
Dec 04, 2012 78.47 79.17 77.69 78.33 202,762 -0.65(-0.83%)
Nov 30, 2012 78.63 79.39 77.81 78.98 343,923 +0.63(+0.80%)
Nov 29, 2012 77.04 78.67 76.57 78.35 262,467 +1.62(+2.11%)
Nov 28, 2012 75.48 76.83 74.47 76.74 274,777 +1.27(+1.68%)
Nov 27, 2012 75.26 75.62 73.87 75.47 155,538 +0.07(+0.09%)
Nov 26, 2012 75.29 75.84 74.85 75.40 124,759 +0.05(+0.06%)
Nov 23, 2012 74.61 75.42 73.25 75.35 55,386 +1.30(+1.76%)
Nov 21, 2012 74.16 74.51 73.37 74.05 115,497 +0.12(+0.16%)
Nov 20, 2012 73.38 74.15 73.03 73.93 153,950 +0.17(+0.23%)
Nov 19, 2012 73.17 73.89 72.74 73.76 159,711 +1.54(+2.13%)
Nov 16, 2012 70.89 72.33 70.27 72.22 239,852 +1.41(+1.99%)
Nov 15, 2012 71.20 71.58 69.88 70.81 137,354 -0.56(-0.78%)
Nov 14, 2012 73.16 73.99 71.03 71.37 171,220 -1.35(-1.85%)
Nov 13, 2012 71.93 73.14 71.56 72.72 228,669 -0.02(-0.03%)
Nov 12, 2012 73.06 73.29 72.18 72.74 133,542 -0.22(-0.30%)
Nov 09, 2012 72.94 73.60 72.70 72.96 230,296 -0.57(-0.77%)
Nov 08, 2012 74.99 74.99 73.16 73.53 226,612 -1.34(-1.78%)
Nov 07, 2012 75.43 76.36 74.69 74.86 203,532 -1.99(-2.59%)
Nov 06, 2012 76.49 76.95 75.85 76.85 179,233 +0.62(+0.82%)
Nov 05, 2012 75.40 76.42 74.77 76.23 154,762 +0.72(+0.95%)
Nov 02, 2012 76.84 76.91 75.50 75.51 509,593 -1.05(-1.37%)
Nov 01, 2012 74.84 77.50 74.10 76.55 541,845 +1.88(+2.52%)
Oct 31, 2012 71.69 75.37 71.54 74.67 501,025 +2.47(+3.42%)
Oct 26, 2012 72.94 72.20 72.20 72.20 292,552 -0.79(-1.08%)
Oct 25, 2012 73.33 73.49 72.34 72.99 348,412 +0.38(+0.53%)
Oct 24, 2012 73.07 73.29 72.13 72.61 200,994 +0.00(+0.00%)
Oct 23, 2012 72.92 72.97 72.12 72.61 349,041 -1.35(-1.83%)
Oct 19, 2012 75.20 75.62 73.02 73.96 232,455 -1.68(-2.22%)
Oct 18, 2012 73.95 75.76 73.95 75.64 306,075 +1.58(+2.14%)
Oct 17, 2012 72.84 74.32 72.40 74.06 237,965 +1.28(+1.76%)
Oct 16, 2012 73.09 73.52 72.18 72.78 155,914 +0.10(+0.13%)
Oct 15, 2012 72.18 72.96 72.07 72.68 245,260 +0.65(+0.91%)
Oct 12, 2012 72.85 73.54 71.55 72.03 184,303 -0.74(-1.02%)
Oct 11, 2012 72.37 73.53 72.22 72.77 221,936 +1.19(+1.66%)
Oct 10, 2012 73.33 73.33 71.48 71.58 246,166 -1.55(-2.11%)
Oct 09, 2012 74.62 74.62 72.85 73.12 241,819 -1.52(-2.03%)
Oct 08, 2012 74.26 75.17 74.22 74.64 205,716 -0.03(-0.04%)
Oct 05, 2012 74.78 75.19 74.26 74.67 357,271 +0.31(+0.41%)
Oct 04, 2012 75.04 75.39 74.04 74.36 317,278 -0.25(-0.33%)
Oct 03, 2012 74.67 75.69 74.09 74.61 236,338 +0.20(+0.27%)
Oct 02, 2012 74.30 75.00 73.92 74.41 212,524 +0.38(+0.52%)
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.