Jones Lang Lasalle Inc (NY: JLL )

153.34 -2.58 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 111.72 114.15 110.50 112.86 550,900 -0.24(-0.21%)
Oct 29, 2020 102.60 114.47 101.64 113.10 609,203 +11.47(+11.29%)
Oct 28, 2020 103.31 104.83 101.39 101.63 583,638 -4.23(-4.00%)
Oct 27, 2020 109.87 110.85 105.81 105.86 465,440 -4.61(-4.17%)
Oct 26, 2020 110.39 110.62 109.06 110.47 471,006 -1.39(-1.24%)
Oct 23, 2020 112.65 113.36 111.03 111.86 488,700 +0.45(+0.40%)
Oct 22, 2020 110.49 111.83 109.48 111.41 507,830 +1.01(+0.91%)
Oct 21, 2020 109.12 111.69 108.80 110.40 441,348 +0.57(+0.52%)
Oct 20, 2020 110.35 111.34 109.62 109.83 254,804 +0.71(+0.65%)
Oct 19, 2020 108.97 111.46 108.61 109.12 410,490 +0.28(+0.26%)
Oct 16, 2020 110.05 110.05 107.69 108.84 232,200 -1.49(-1.35%)
Oct 15, 2020 106.84 111.05 106.52 110.33 282,957 +1.98(+1.83%)
Oct 14, 2020 107.43 108.87 107.00 108.35 230,422 +0.25(+0.23%)
Oct 13, 2020 107.68 108.65 107.14 108.10 358,581 -0.14(-0.13%)
Oct 12, 2020 107.82 108.67 105.72 108.24 176,238 +1.11(+1.04%)
Oct 09, 2020 109.11 109.85 106.72 107.13 334,200 -0.84(-0.78%)
Oct 08, 2020 104.00 108.05 104.00 107.97 438,171 +2.52(+2.39%)
Oct 07, 2020 105.49 105.82 103.57 105.45 302,327 +1.42(+1.36%)
Oct 06, 2020 102.54 106.53 101.80 104.03 391,800 +2.46(+2.42%)
Oct 05, 2020 100.30 101.86 99.73 101.57 318,195 +2.37(+2.39%)
Oct 02, 2020 94.00 99.41 93.91 99.20 505,200 +2.70(+2.80%)
Oct 01, 2020 96.77 98.24 95.63 96.50 433,272 +0.84(+0.88%)
Sep 30, 2020 97.09 98.42 94.92 95.66 511,655 -0.46(-0.48%)
Sep 29, 2020 97.59 98.15 95.34 96.12 360,841 -1.35(-1.39%)
Sep 28, 2020 97.37 98.87 96.61 97.47 527,368 +2.47(+2.60%)
Sep 25, 2020 93.39 96.08 93.19 95.00 547,000 +0.68(+0.72%)
Sep 24, 2020 92.27 95.50 90.86 94.32 666,674 +2.04(+2.21%)
Sep 23, 2020 95.92 97.01 92.02 92.28 555,272 -3.61(-3.76%)
Sep 22, 2020 99.24 101.08 95.70 95.89 541,537 -2.84(-2.88%)
Sep 21, 2020 100.50 100.67 95.60 98.73 600,612 -4.49(-4.35%)
Sep 18, 2020 106.21 106.63 102.96 103.22 593,900 -2.85(-2.69%)
Sep 17, 2020 106.08 107.00 104.19 106.07 287,471 -0.86(-0.80%)
Sep 16, 2020 108.00 109.70 106.58 106.93 387,008 -0.07(-0.07%)
Sep 15, 2020 106.94 108.64 105.49 107.00 348,568 +1.06(+1.00%)
Sep 14, 2020 101.28 106.61 101.28 105.94 280,341 +5.19(+5.15%)
Sep 11, 2020 101.39 101.39 98.09 100.75 278,300 -0.14(-0.14%)
Sep 10, 2020 103.65 104.10 100.66 100.89 268,651 -2.34(-2.27%)
Sep 09, 2020 101.62 104.09 100.81 103.23 248,715 +2.02(+2.00%)
Sep 08, 2020 102.16 102.68 100.69 101.21 237,125 -1.82(-1.77%)
Sep 04, 2020 104.24 104.98 100.50 103.03 193,600 +0.07(+0.07%)
Sep 03, 2020 105.42 107.90 102.50 102.96 341,128 -1.90(-1.81%)
Sep 02, 2020 102.90 105.05 101.77 104.86 346,296 +2.30(+2.24%)
Sep 01, 2020 102.07 103.00 100.53 102.56 237,651 -0.48(-0.47%)
Aug 31, 2020 105.40 105.40 101.54 103.04 400,480 -1.75(-1.67%)
Aug 28, 2020 104.68 105.06 102.90 104.79 282,100 +0.41(+0.39%)
Aug 27, 2020 103.59 105.20 103.08 104.38 323,686 +0.84(+0.81%)
Aug 26, 2020 103.06 103.79 101.63 103.54 382,045 +0.54(+0.52%)
Aug 25, 2020 102.62 103.45 100.34 103.00 369,050 +1.33(+1.31%)
Aug 24, 2020 97.49 101.93 96.33 101.67 304,257 +4.80(+4.96%)
Aug 21, 2020 94.75 97.49 94.16 96.87 386,800 +2.44(+2.58%)
Aug 20, 2020 96.12 96.63 94.04 94.43 493,796 -2.30(-2.38%)
Aug 19, 2020 96.98 97.69 95.36 96.73 243,261 -0.25(-0.26%)
Aug 18, 2020 100.00 100.75 96.83 96.98 366,240 -3.39(-3.38%)
Aug 17, 2020 100.12 100.50 99.36 100.37 285,761 +0.02(+0.02%)
Aug 14, 2020 98.38 102.08 97.68 100.35 252,900 +1.44(+1.46%)
Aug 13, 2020 102.71 102.73 98.07 98.91 319,403 -4.95(-4.77%)
Aug 12, 2020 106.56 107.08 103.21 103.86 365,381 -1.54(-1.46%)
Aug 11, 2020 100.00 106.41 100.00 105.40 579,479 +7.21(+7.34%)
Aug 10, 2020 94.76 98.36 94.74 98.19 426,000 +3.46(+3.65%)
Aug 07, 2020 90.68 95.74 90.02 94.73 604,200 +4.73(+5.26%)
Aug 06, 2020 96.02 97.61 87.67 90.00 1,157,043 -6.13(-6.38%)
Aug 05, 2020 95.84 96.22 94.16 96.13 571,663 +1.74(+1.84%)
Aug 04, 2020 94.32 95.94 93.69 94.39 388,638 +0.47(+0.50%)
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.