Jones Lang Lasalle Inc (NY: JLL )

154.88 +3.37 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 134.57 135.23 132.17 132.26 396,831 -1.85(-1.38%)
Oct 30, 2018 130.81 134.24 130.59 134.11 366,321 +3.67(+2.81%)
Oct 29, 2018 131.63 133.38 129.24 130.44 282,337 +0.74(+0.57%)
Oct 26, 2018 128.77 131.82 127.02 129.70 297,800 -0.65(-0.50%)
Oct 25, 2018 129.04 132.61 128.44 130.35 342,322 +2.53(+1.98%)
Oct 24, 2018 130.32 131.32 127.73 127.82 273,749 -2.66(-2.04%)
Oct 23, 2018 130.60 133.02 129.13 130.48 411,990 -2.43(-1.83%)
Oct 22, 2018 134.01 135.07 132.45 132.91 236,832 -0.11(-0.08%)
Oct 19, 2018 132.28 133.47 130.92 133.02 183,200 +1.30(+0.99%)
Oct 18, 2018 131.86 134.62 131.52 131.72 190,227 -1.08(-0.81%)
Oct 17, 2018 134.81 134.95 131.16 132.80 356,753 -2.05(-1.52%)
Oct 16, 2018 134.82 136.49 133.45 134.85 380,928 +1.52(+1.14%)
Oct 15, 2018 130.31 133.76 130.31 133.33 263,662 +2.33(+1.78%)
Oct 12, 2018 133.18 135.14 129.72 131.00 312,800 -0.30(-0.23%)
Oct 11, 2018 133.13 134.26 130.67 131.30 378,250 -2.15(-1.61%)
Oct 10, 2018 132.66 136.69 132.66 133.45 453,715 -0.54(-0.40%)
Oct 09, 2018 135.51 136.00 133.43 133.99 365,085 -1.87(-1.38%)
Oct 08, 2018 136.33 137.59 135.16 135.86 214,383 -1.15(-0.84%)
Oct 05, 2018 139.86 140.05 136.29 137.01 216,700 -2.38(-1.71%)
Oct 04, 2018 142.86 143.99 139.35 139.39 337,951 -4.77(-3.31%)
Oct 03, 2018 145.02 145.11 143.28 144.16 222,328 +0.05(+0.03%)
Oct 02, 2018 143.28 146.09 142.58 144.11 307,604 +1.33(+0.93%)
Oct 01, 2018 145.11 145.45 142.22 142.78 226,710 -1.54(-1.07%)
Sep 28, 2018 143.49 146.15 143.49 144.32 396,400 +0.50(+0.35%)
Sep 27, 2018 144.69 145.16 141.35 143.82 394,224 -1.07(-0.74%)
Sep 26, 2018 142.33 146.68 141.55 144.89 582,525 +2.28(+1.60%)
Sep 25, 2018 146.40 147.07 140.93 142.61 542,764 -3.94(-2.69%)
Sep 24, 2018 144.87 147.03 143.95 146.55 454,306 +1.10(+0.76%)
Sep 21, 2018 146.59 146.83 144.15 145.45 582,600 -0.55(-0.38%)
Sep 20, 2018 141.12 146.91 140.49 146.00 468,090 +6.19(+4.43%)
Sep 19, 2018 143.53 144.90 138.56 139.81 427,246 -4.20(-2.92%)
Sep 18, 2018 143.49 144.83 143.05 144.01 206,255 +0.74(+0.52%)
Sep 17, 2018 146.19 146.19 142.46 143.27 307,964 -3.19(-2.18%)
Sep 14, 2018 144.53 147.25 144.53 146.46 404,000 +2.44(+1.69%)
Sep 13, 2018 145.20 146.11 143.74 144.02 417,727 -0.41(-0.28%)
Sep 12, 2018 145.10 145.10 143.10 144.43 258,526 -0.16(-0.11%)
Sep 11, 2018 143.42 145.15 143.42 144.59 337,556 -0.10(-0.07%)
Sep 10, 2018 144.88 145.80 143.11 144.69 393,712 +0.69(+0.48%)
Sep 07, 2018 148.07 148.40 143.68 144.00 254,500 -4.84(-3.25%)
Sep 06, 2018 149.52 149.52 148.09 148.84 169,672 -0.27(-0.18%)
Sep 05, 2018 149.59 150.32 148.92 149.11 196,502 -0.83(-0.55%)
Sep 04, 2018 152.76 152.76 149.33 149.94 205,653 -2.58(-1.69%)
Aug 31, 2018 152.52 152.52 152.52 0 +0.60(+0.39%)
Aug 30, 2018 152.18 154.18 151.13 151.92 168,858 -0.97(-0.63%)
Aug 29, 2018 154.51 154.51 152.61 152.89 254,930 -1.41(-0.91%)
Aug 28, 2018 155.52 155.81 153.43 154.30 269,099 -0.35(-0.23%)
Aug 27, 2018 154.94 156.29 153.68 154.65 156,969 +0.54(+0.35%)
Aug 24, 2018 153.80 155.25 153.26 154.11 327,800 +0.59(+0.38%)
Aug 23, 2018 153.52 153.94 151.88 153.52 353,746 -0.10(-0.07%)
Aug 22, 2018 153.61 154.65 152.84 153.62 214,726 -0.52(-0.34%)
Aug 21, 2018 152.35 155.33 151.97 154.14 234,590 +1.94(+1.27%)
Aug 20, 2018 154.22 154.22 151.93 152.20 313,292 -1.31(-0.85%)
Aug 17, 2018 149.90 153.84 149.15 153.51 429,100 +3.48(+2.32%)
Aug 16, 2018 151.41 151.98 149.64 150.03 355,021 -0.43(-0.29%)
Aug 15, 2018 150.77 151.50 148.25 150.46 252,522 -1.51(-0.99%)
Aug 14, 2018 148.59 152.26 148.42 151.97 363,980 +4.24(+2.87%)
Aug 13, 2018 150.73 152.10 147.16 147.73 303,404 -3.65(-2.41%)
Aug 10, 2018 153.20 154.59 151.31 151.38 368,100 -3.51(-2.27%)
Aug 09, 2018 154.27 156.35 151.87 154.89 588,952 -0.43(-0.28%)
Aug 08, 2018 170.54 171.22 154.78 155.32 971,567 -15.10(-8.86%)
Aug 07, 2018 170.00 170.96 168.81 170.42 404,293 +1.01(+0.60%)
Aug 06, 2018 168.41 170.59 167.87 169.41 206,261 +0.96(+0.57%)
Aug 03, 2018 167.49 169.27 166.31 168.45 176,800 +1.12(+0.67%)
Aug 02, 2018 169.07 169.26 166.50 167.33 180,321 -2.88(-1.69%)
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.