Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 242.20 251.48 250.79 313,720 +7.92(+3.26%)
Jan 28, 2022 237.59 242.99 233.53 242.87 203,822 +5.39(+2.27%)
Jan 27, 2022 243.85 247.45 236.32 237.48 221,835 -3.48(-1.44%)
Jan 26, 2022 245.99 250.85 239.62 240.96 241,707 -0.04(-0.02%)
Jan 25, 2022 243.94 246.34 237.52 241.00 402,282 -8.35(-3.35%)
Jan 24, 2022 239.46 250.47 235.28 249.35 335,743 +3.58(+1.46%)
Jan 21, 2022 243.57 251.62 243.17 245.77 306,245 +1.26(+0.52%)
Jan 20, 2022 244.52 255.23 243.37 244.51 282,640 +1.23(+0.51%)
Jan 19, 2022 250.77 252.54 243.07 243.28 198,845 -6.56(-2.63%)
Jan 18, 2022 252.74 254.37 247.25 249.84 267,305 -4.84(-1.90%)
Jan 14, 2022 254.68 0 -6.24(-2.39%)
Jan 13, 2022 262.18 266.29 259.63 260.92 145,004 -1.53(-0.58%)
Jan 12, 2022 263.15 266.13 259.14 262.45 216,404 +2.46(+0.95%)
Jan 11, 2022 252.90 260.26 248.32 259.99 215,027 +7.09(+2.80%)
Jan 10, 2022 255.75 258.44 247.86 252.90 407,670 -4.73(-1.84%)
Jan 07, 2022 257.75 261.25 255.97 257.63 274,374 -1.37(-0.53%)
Jan 06, 2022 263.68 264.84 258.28 259.00 264,316 -3.05(-1.16%)
Jan 05, 2022 275.37 275.37 261.52 262.05 247,232 -12.31(-4.49%)
Jan 04, 2022 269.87 275.76 266.97 274.36 216,654 +6.53(+2.44%)
Jan 03, 2022 271.81 272.86 264.96 267.83 234,794 -1.51(-0.56%)
Dec 31, 2021 271.30 273.02 268.82 269.34 261,436 -2.49(-0.92%)
Dec 30, 2021 271.85 275.57 271.59 271.83 165,441 -1.05(-0.38%)
Dec 29, 2021 269.01 273.65 267.61 272.88 204,622 +4.08(+1.52%)
Dec 28, 2021 266.67 270.82 266.65 268.80 142,529 +1.27(+0.47%)
Dec 27, 2021 265.41 267.75 264.30 267.53 221,833 +2.66(+1.00%)
Dec 23, 2021 259.49 266.18 259.48 264.87 211,594 +4.80(+1.85%)
Dec 22, 2021 251.96 260.94 251.79 260.07 331,807 +6.27(+2.47%)
Dec 21, 2021 243.33 254.42 242.41 253.80 416,650 +14.49(+6.05%)
Dec 20, 2021 243.75 245.00 235.84 239.31 599,852 -9.73(-3.91%)
Dec 17, 2021 253.79 254.33 247.10 249.04 852,931 -5.53(-2.17%)
Dec 16, 2021 257.90 263.14 253.07 254.57 298,997 -2.17(-0.85%)
Dec 15, 2021 253.42 257.44 250.92 256.74 405,228 +2.07(+0.81%)
Dec 14, 2021 256.21 261.89 253.68 254.67 393,258 -2.82(-1.10%)
Dec 13, 2021 257.73 260.09 251.00 257.49 325,172 -2.53(-0.97%)
Dec 10, 2021 261.93 263.38 257.21 260.02 188,094 +0.88(+0.34%)
Dec 09, 2021 256.55 262.86 256.55 259.14 222,173 -1.25(-0.48%)
Dec 08, 2021 258.13 263.80 256.27 260.39 271,819 +3.77(+1.47%)
Dec 07, 2021 254.64 260.63 254.38 256.62 252,948 +4.90(+1.95%)
Dec 06, 2021 244.68 255.62 242.23 251.72 450,406 +11.27(+4.69%)
Dec 03, 2021 242.11 245.50 238.41 240.45 313,832 -1.14(-0.47%)
Dec 02, 2021 229.84 243.30 229.84 241.59 634,667 +12.35(+5.39%)
Dec 01, 2021 240.69 244.62 229.11 229.24 773,468 -5.67(-2.41%)
Nov 30, 2021 245.18 246.49 233.37 234.91 491,681 -13.92(-5.59%)
Nov 29, 2021 251.60 252.78 245.47 248.83 309,197 +1.26(+0.51%)
Nov 26, 2021 254.73 256.65 241.63 247.57 305,821 -17.58(-6.63%)
Nov 24, 2021 260.32 266.92 260.13 265.15 188,247 +4.29(+1.64%)
Nov 23, 2021 257.81 264.73 257.81 260.86 173,930 +3.05(+1.18%)
Nov 22, 2021 261.72 263.86 257.63 257.81 130,384 -2.35(-0.90%)
Nov 19, 2021 257.96 262.65 257.07 260.16 136,654 +0.46(+0.18%)
Nov 18, 2021 261.76 260.56 259.37 259.70 214,766 -1.28(-0.49%)
Nov 17, 2021 264.62 264.62 256.52 260.98 172,083 -4.98(-1.87%)
Nov 16, 2021 266.22 270.09 265.85 265.96 168,980 -0.26(-0.10%)
Nov 15, 2021 266.45 267.25 264.48 266.22 144,269 +1.82(+0.69%)
Nov 12, 2021 266.48 268.32 264.16 264.40 106,308 -2.45(-0.92%)
Nov 11, 2021 265.38 269.00 264.92 266.85 157,522 +1.63(+0.61%)
Nov 10, 2021 269.96 263.92 265.22 137,838 -4.91(-1.82%)
Nov 09, 2021 267.80 271.84 267.66 270.13 151,099 +1.08(+0.40%)
Nov 08, 2021 269.84 273.19 267.15 269.05 202,828 +1.43(+0.53%)
Nov 05, 2021 266.48 269.90 265.52 267.62 199,128 +4.64(+1.76%)
Nov 04, 2021 266.64 269.93 259.91 262.98 296,017 -1.49(-0.56%)
Nov 03, 2021 272.12 272.36 253.76 264.47 436,329 +6.46(+2.50%)
Nov 02, 2021 256.97 261.08 256.18 258.01 327,602 +0.22(+0.09%)
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.