Jones Lang Lasalle Inc (NY: JLL )

153.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 141.53 143.68 140.83 143.41 219,993 +1.71(+1.21%)
Jan 30, 2019 141.15 142.04 139.12 141.70 194,915 +1.26(+0.90%)
Jan 29, 2019 140.61 141.56 139.92 140.44 170,081 -0.40(-0.28%)
Jan 28, 2019 139.59 140.93 138.15 140.84 142,778 +0.09(+0.06%)
Jan 25, 2019 141.79 142.98 140.66 140.75 192,900 -0.30(-0.21%)
Jan 24, 2019 137.12 141.14 137.12 141.05 169,282 +3.74(+2.72%)
Jan 23, 2019 140.59 141.26 136.74 137.31 242,250 -2.62(-1.87%)
Jan 22, 2019 142.04 142.30 138.78 139.93 281,645 -2.90(-2.03%)
Jan 18, 2019 141.10 143.68 140.21 142.83 157,300 +2.23(+1.59%)
Jan 17, 2019 136.77 141.03 136.77 140.60 316,416 +3.14(+2.28%)
Jan 16, 2019 135.68 138.04 135.68 137.46 176,892 +1.97(+1.45%)
Jan 15, 2019 134.51 135.57 133.19 135.49 205,182 +0.82(+0.61%)
Jan 14, 2019 134.63 136.50 134.46 134.67 192,551 -0.84(-0.62%)
Jan 11, 2019 133.93 136.16 132.41 135.51 168,000 +1.42(+1.06%)
Jan 10, 2019 131.52 134.84 131.16 134.09 194,276 +1.99(+1.51%)
Jan 09, 2019 132.13 133.30 130.46 132.10 251,889 +0.05(+0.04%)
Jan 08, 2019 129.30 133.39 128.87 132.05 275,048 +4.42(+3.46%)
Jan 07, 2019 128.28 129.10 126.60 127.63 344,289 +0.24(+0.19%)
Jan 04, 2019 123.50 129.16 123.22 127.39 408,400 +5.50(+4.51%)
Jan 03, 2019 124.57 126.48 119.79 121.89 328,266 -6.24(-4.87%)
Jan 02, 2019 124.67 129.04 122.37 128.13 334,474 +1.53(+1.21%)
Dec 31, 2018 129.85 129.95 124.40 126.60 462,300 -2.38(-1.85%)
Dec 28, 2018 130.70 131.88 127.64 128.98 183,600 -0.70(-0.54%)
Dec 27, 2018 125.78 129.68 125.39 129.68 442,543 +1.45(+1.13%)
Dec 26, 2018 124.25 128.27 122.05 128.23 206,752 +5.04(+4.09%)
Dec 24, 2018 123.06 126.11 122.38 123.19 130,100 -1.79(-1.43%)
Dec 21, 2018 127.18 130.42 124.63 124.98 885,600 -1.98(-1.56%)
Dec 20, 2018 127.82 129.99 125.24 126.96 367,697 -1.51(-1.18%)
Dec 19, 2018 132.15 133.76 128.14 128.47 294,288 -3.19(-2.42%)
Dec 18, 2018 128.21 133.44 127.66 131.66 329,017 +4.80(+3.78%)
Dec 17, 2018 132.96 133.12 126.45 126.86 371,999 -6.39(-4.80%)
Dec 14, 2018 131.40 134.54 131.37 133.25 269,600 +0.07(+0.05%)
Dec 13, 2018 131.86 133.80 129.39 133.18 461,435 +1.40(+1.06%)
Dec 12, 2018 133.44 135.87 131.58 131.78 253,533 +1.01(+0.77%)
Dec 11, 2018 131.63 132.95 130.55 130.77 435,986 +0.67(+0.51%)
Dec 10, 2018 132.92 133.55 129.46 130.10 263,612 -3.30(-2.47%)
Dec 07, 2018 138.09 138.77 131.77 133.40 272,800 -4.84(-3.50%)
Dec 06, 2018 130.85 138.34 130.85 138.24 400,865 +5.25(+3.95%)
Dec 04, 2018 142.34 142.34 132.87 132.99 330,700 -9.32(-6.55%)
Dec 03, 2018 144.82 146.00 141.06 142.31 285,783 -0.89(-0.62%)
Nov 30, 2018 141.37 143.56 139.63 143.20 507,100 +2.01(+1.42%)
Nov 29, 2018 143.29 144.27 140.49 141.19 288,226 -2.89(-2.01%)
Nov 28, 2018 142.24 144.36 140.39 144.08 262,611 +2.42(+1.71%)
Nov 27, 2018 142.59 142.59 139.96 141.66 250,513 -1.37(-0.96%)
Nov 26, 2018 141.91 143.74 141.07 143.03 303,788 +3.27(+2.34%)
Nov 23, 2018 137.31 141.38 136.30 139.76 117,900 +1.37(+0.99%)
Nov 21, 2018 138.39 138.39 138.39 0 +3.29(+2.44%)
Nov 20, 2018 137.33 137.45 134.73 135.10 346,845 -3.98(-2.86%)
Nov 19, 2018 142.08 142.65 138.78 139.08 229,234 -2.70(-1.90%)
Nov 16, 2018 138.63 142.35 137.26 141.78 212,600 +2.51(+1.80%)
Nov 15, 2018 141.02 141.02 135.88 139.27 304,275 -2.60(-1.83%)
Nov 14, 2018 138.68 142.63 138.40 141.87 427,144 +4.84(+3.53%)
Nov 13, 2018 140.00 140.74 136.40 137.03 330,242 -1.67(-1.20%)
Nov 12, 2018 140.00 141.09 138.24 138.70 286,547 -1.32(-0.94%)
Nov 09, 2018 142.50 143.03 138.62 140.02 223,000 -3.63(-2.53%)
Nov 08, 2018 143.76 145.55 142.88 143.65 251,871 -1.77(-1.22%)
Nov 07, 2018 144.26 147.00 142.50 145.42 337,383 +3.37(+2.37%)
Nov 06, 2018 140.45 144.51 138.61 142.05 447,396 +4.05(+2.93%)
Nov 05, 2018 137.30 138.81 136.37 138.00 394,333 +0.62(+0.45%)
Nov 02, 2018 138.56 138.56 135.51 137.38 352,900 -0.43(-0.31%)
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.