Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 150.12 150.13 146.76 147.08 314,576 -3.66(-2.43%)
Jan 29, 2015 152.21 152.21 150.08 150.74 333,843 -0.80(-0.53%)
Jan 28, 2015 153.50 153.93 151.31 151.54 219,356 -1.59(-1.04%)
Jan 27, 2015 152.75 153.48 151.12 153.13 182,903 -0.54(-0.35%)
Jan 26, 2015 151.00 153.68 149.32 153.67 265,969 +2.21(+1.46%)
Jan 23, 2015 152.49 153.19 150.66 151.46 206,300 -0.91(-0.60%)
Jan 22, 2015 149.93 152.99 148.89 152.37 293,605 +3.65(+2.45%)
Jan 21, 2015 149.45 150.48 148.10 148.72 239,323 -0.43(-0.29%)
Jan 20, 2015 150.68 151.50 148.18 149.15 311,772 -1.85(-1.23%)
Jan 16, 2015 148.86 151.23 148.08 151.00 319,025 +2.21(+1.49%)
Jan 15, 2015 149.91 150.44 148.00 148.79 186,716 -1.12(-0.75%)
Jan 14, 2015 149.59 150.90 147.75 149.91 320,852 -1.20(-0.79%)
Jan 13, 2015 152.68 154.16 149.70 151.11 203,878 -0.52(-0.34%)
Jan 12, 2015 153.30 153.59 151.06 151.63 237,174 -1.53(-1.00%)
Jan 09, 2015 153.99 154.66 152.06 153.16 271,119 -0.74(-0.48%)
Jan 08, 2015 150.37 153.97 149.03 153.90 396,496 +5.02(+3.37%)
Jan 07, 2015 147.19 148.98 146.45 148.88 397,814 +2.63(+1.80%)
Jan 06, 2015 147.87 147.87 144.34 146.25 455,856 -0.70(-0.48%)
Jan 05, 2015 149.95 150.84 146.72 146.95 433,210 -4.41(-2.91%)
Jan 02, 2015 150.00 151.40 149.31 151.36 254,323 +1.43(+0.95%)
Dec 31, 2014 153.46 149.93 149.93 149.93 228,500 -3.35(-2.19%)
Dec 30, 2014 153.11 154.10 152.38 153.28 180,313 -0.15(-0.10%)
Dec 29, 2014 153.00 154.25 152.36 153.43 220,309 +1.06(+0.70%)
Dec 26, 2014 152.00 153.65 151.70 152.37 97,278 +0.85(+0.56%)
Dec 24, 2014 152.00 151.52 151.52 151.52 142,600 -0.03(-0.02%)
Dec 23, 2014 152.03 152.47 150.61 151.55 203,531 -0.20(-0.13%)
Dec 22, 2014 152.12 152.94 150.06 151.75 361,822 -0.65(-0.43%)
Dec 19, 2014 149.19 152.59 148.95 152.40 970,884 +2.88(+1.93%)
Dec 18, 2014 145.25 149.57 145.00 149.52 294,320 +4.81(+3.32%)
Dec 17, 2014 141.87 144.75 140.56 144.71 286,828 +3.02(+2.13%)
Dec 16, 2014 141.17 142.62 140.16 141.69 308,366 -0.18(-0.13%)
Dec 15, 2014 142.59 143.07 141.53 141.87 365,600 -0.39(-0.27%)
Dec 12, 2014 144.06 144.53 142.21 142.26 172,472 -2.13(-1.48%)
Dec 11, 2014 143.80 144.79 143.41 144.39 147,603 +1.44(+1.01%)
Dec 10, 2014 145.00 145.39 142.65 142.95 259,338 -2.06(-1.42%)
Dec 09, 2014 142.43 145.07 142.42 145.01 215,634 +1.01(+0.70%)
Dec 08, 2014 143.85 145.46 142.81 144.00 223,042 -0.21(-0.15%)
Dec 05, 2014 143.72 144.44 142.95 144.21 172,714 +0.34(+0.24%)
Dec 04, 2014 144.52 144.61 143.23 143.87 214,995 -0.48(-0.33%)
Dec 03, 2014 144.48 145.00 143.21 144.35 277,907 +0.26(+0.18%)
Dec 02, 2014 143.79 145.21 142.50 144.09 476,336 +0.73(+0.51%)
Dec 01, 2014 145.66 146.18 143.33 143.36 206,646 -2.30(-1.58%)
Nov 28, 2014 143.39 146.36 143.20 145.66 223,475 +2.52(+1.76%)
Nov 26, 2014 143.61 143.14 143.14 143.14 451,200 -0.17(-0.12%)
Nov 25, 2014 144.00 144.00 142.91 143.31 344,891 -0.69(-0.48%)
Nov 24, 2014 144.46 144.99 143.79 144.00 299,848 +0.31(+0.22%)
Nov 21, 2014 144.16 144.74 143.11 143.69 240,811 +0.61(+0.43%)
Nov 20, 2014 141.40 143.16 141.25 143.08 178,926 +1.09(+0.77%)
Nov 19, 2014 142.27 142.61 141.21 141.99 240,127 -0.45(-0.32%)
Nov 18, 2014 140.86 142.56 140.64 142.44 379,776 +1.83(+1.30%)
Nov 17, 2014 140.28 141.09 140.16 140.61 212,319 +0.44(+0.31%)
Nov 14, 2014 141.37 141.88 140.02 140.17 237,567 -1.16(-0.82%)
Nov 13, 2014 141.17 141.89 140.58 141.33 244,014 +0.09(+0.06%)
Nov 12, 2014 141.00 141.80 140.60 141.24 212,791 -0.62(-0.44%)
Nov 11, 2014 140.00 142.02 139.71 141.86 275,478 +1.84(+1.31%)
Nov 10, 2014 139.52 140.29 139.50 140.02 208,881 +0.55(+0.39%)
Nov 07, 2014 140.00 140.59 139.10 139.47 264,003 -0.44(-0.31%)
Nov 06, 2014 141.18 141.81 139.64 139.91 301,633 -0.89(-0.63%)
Nov 05, 2014 138.82 140.85 138.06 140.80 347,115 +2.29(+1.65%)
Nov 04, 2014 137.34 138.58 136.56 138.51 260,976 +1.54(+1.12%)
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.