Jones Lang Lasalle Inc (NY: JLL )

161.26 -0.52 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 147.78 147.78 145.39 146.13 215,894 -2.12(-1.43%)
Oct 30, 2019 147.71 148.25 146.14 148.25 292,453 +0.38(+0.26%)
Oct 29, 2019 146.99 149.19 146.99 147.88 326,332 +0.11(+0.07%)
Oct 28, 2019 146.62 148.10 146.22 147.77 147,923 +1.86(+1.28%)
Oct 25, 2019 144.18 146.23 143.52 145.90 176,469 +1.70(+1.18%)
Oct 24, 2019 144.75 145.79 142.76 144.21 132,520 -0.23(-0.16%)
Oct 23, 2019 143.48 144.59 142.28 144.44 129,365 +0.83(+0.58%)
Oct 22, 2019 143.80 144.16 141.80 143.61 163,606 -0.17(-0.12%)
Oct 21, 2019 144.21 145.60 143.58 143.78 135,902 +0.57(+0.40%)
Oct 18, 2019 142.67 143.72 141.04 143.21 267,711 +0.26(+0.18%)
Oct 17, 2019 143.48 144.62 142.77 142.95 166,617 +0.25(+0.17%)
Oct 16, 2019 141.93 143.07 140.79 142.70 167,565 +0.73(+0.51%)
Oct 15, 2019 140.59 143.46 139.74 141.97 234,378 +1.78(+1.27%)
Oct 14, 2019 139.13 140.51 138.16 140.20 162,279 +0.67(+0.48%)
Oct 11, 2019 137.09 141.07 137.09 139.53 294,182 +4.74(+3.51%)
Oct 10, 2019 133.99 135.67 133.75 134.79 263,158 +0.77(+0.57%)
Oct 09, 2019 133.03 134.31 132.33 134.02 189,338 +2.27(+1.73%)
Oct 08, 2019 132.08 133.00 131.34 131.75 244,753 -1.94(-1.45%)
Oct 07, 2019 132.06 134.19 131.62 133.68 255,652 +0.83(+0.62%)
Oct 04, 2019 130.52 132.90 130.12 132.86 268,513 +2.41(+1.85%)
Oct 03, 2019 129.32 130.51 126.84 130.44 237,830 +0.43(+0.33%)
Oct 02, 2019 133.76 133.76 129.06 130.01 318,645 -5.05(-3.74%)
Oct 01, 2019 138.88 140.84 134.24 135.06 275,815 -3.63(-2.62%)
Sep 30, 2019 139.43 140.42 138.62 138.69 222,936 -0.25(-0.18%)
Sep 27, 2019 139.62 141.20 138.28 138.94 185,894 -0.18(-0.13%)
Sep 26, 2019 139.45 139.84 138.32 139.12 149,559 -0.41(-0.29%)
Sep 25, 2019 135.59 140.32 135.59 139.53 312,618 +3.97(+2.93%)
Sep 24, 2019 137.00 137.56 135.19 135.56 295,419 -1.44(-1.05%)
Sep 23, 2019 135.73 138.11 135.66 137.00 259,039 +0.24(+0.18%)
Sep 20, 2019 137.21 138.56 136.54 136.75 672,186 -0.27(-0.20%)
Sep 19, 2019 138.38 138.92 136.44 137.03 327,782 -0.70(-0.51%)
Sep 18, 2019 138.22 138.22 135.72 137.72 192,360 -0.72(-0.52%)
Sep 17, 2019 139.02 139.09 136.38 138.44 264,596 -1.70(-1.22%)
Sep 16, 2019 139.99 141.67 139.49 140.15 228,129 -1.45(-1.02%)
Sep 13, 2019 141.89 142.91 140.79 141.59 237,731 -0.05(-0.03%)
Sep 12, 2019 143.44 143.46 140.09 141.64 273,913 -1.87(-1.30%)
Sep 11, 2019 143.98 144.37 142.62 143.51 296,878 +0.15(+0.10%)
Sep 10, 2019 140.81 143.58 140.24 143.36 281,640 +1.77(+1.25%)
Sep 09, 2019 137.78 141.70 137.48 141.59 402,173 +4.51(+3.29%)
Sep 06, 2019 137.12 138.94 136.14 137.09 280,445 +0.61(+0.45%)
Sep 05, 2019 135.20 137.30 134.05 136.48 329,982 +2.56(+1.91%)
Sep 04, 2019 132.87 134.66 132.77 133.91 344,891 +2.22(+1.69%)
Sep 03, 2019 132.69 133.60 130.55 131.69 230,333 -2.00(-1.50%)
Aug 30, 2019 134.49 134.63 131.99 133.69 305,411 -0.01(-0.01%)
Aug 29, 2019 132.58 134.66 132.58 133.70 212,826 +2.52(+1.92%)
Aug 28, 2019 128.96 131.59 128.41 131.18 196,038 +1.48(+1.14%)
Aug 27, 2019 130.63 131.29 129.34 129.70 439,955 +0.18(+0.14%)
Aug 26, 2019 130.40 130.40 128.22 129.53 225,506 +0.16(+0.12%)
Aug 23, 2019 133.00 133.47 129.02 129.37 185,693 -4.84(-3.60%)
Aug 22, 2019 137.17 137.63 134.10 134.20 179,862 -2.66(-1.95%)
Aug 21, 2019 136.81 138.00 135.37 136.87 241,360 +1.72(+1.27%)
Aug 20, 2019 134.32 135.89 133.00 135.15 350,661 +0.42(+0.31%)
Aug 19, 2019 134.28 137.14 133.50 134.73 266,291 +2.25(+1.70%)
Aug 16, 2019 129.25 133.31 128.34 132.48 272,023 +4.40(+3.43%)
Aug 15, 2019 130.93 130.96 126.79 128.08 342,018 -2.23(-1.71%)
Aug 14, 2019 136.05 136.78 129.64 130.31 600,008 -8.58(-6.18%)
Aug 13, 2019 138.41 140.75 137.48 138.89 248,435 +0.23(+0.17%)
Aug 12, 2019 139.97 140.25 137.98 138.66 232,917 -2.46(-1.75%)
Aug 09, 2019 142.46 142.46 140.19 141.12 274,228 -1.91(-1.33%)
Aug 08, 2019 139.19 143.23 138.73 143.03 475,737 +4.51(+3.25%)
Aug 07, 2019 138.71 140.44 136.31 138.52 314,012 -2.24(-1.59%)
Aug 06, 2019 140.21 142.73 138.80 140.76 526,931 +5.94(+4.41%)
Aug 05, 2019 140.32 140.32 132.75 134.82 604,882 -8.04(-5.63%)
Aug 02, 2019 145.47 145.56 141.29 142.86 299,696 -3.32(-2.27%)
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.