Jones Lang Lasalle Inc (NY: JLL )

151.51 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 135.42 135.42 134.18 135.21 495,627 +1.08(+0.81%)
Oct 30, 2014 131.69 134.45 131.61 134.13 420,656 +2.79(+2.12%)
Oct 29, 2014 133.16 135.00 130.37 131.34 530,569 +0.68(+0.52%)
Oct 28, 2014 129.58 130.75 128.64 130.66 305,594 +1.70(+1.32%)
Oct 27, 2014 127.49 129.00 127.69 128.96 191,900 +1.27(+0.99%)
Oct 24, 2014 127.77 127.99 126.87 127.69 244,568 -0.15(-0.12%)
Oct 23, 2014 127.81 128.37 126.98 127.84 344,848 +0.83(+0.65%)
Oct 22, 2014 128.48 128.96 126.81 127.01 266,961 -0.51(-0.40%)
Oct 21, 2014 126.19 127.53 126.16 127.52 211,122 +2.40(+1.92%)
Oct 20, 2014 123.34 125.21 123.17 125.12 252,797 +1.50(+1.21%)
Oct 17, 2014 123.65 124.12 122.66 123.62 169,552 +0.94(+0.77%)
Oct 16, 2014 119.64 123.10 119.48 122.68 312,014 +0.91(+0.75%)
Oct 15, 2014 122.10 123.23 118.79 121.77 475,228 -1.82(-1.47%)
Oct 14, 2014 120.68 124.88 119.56 123.59 445,626 +3.23(+2.68%)
Oct 13, 2014 122.14 123.84 120.25 120.36 462,487 -1.98(-1.62%)
Oct 10, 2014 124.42 124.84 121.74 122.34 424,924 -1.80(-1.45%)
Oct 09, 2014 125.65 126.54 123.96 124.14 219,223 -1.53(-1.22%)
Oct 08, 2014 124.88 125.74 123.09 125.67 303,812 +0.92(+0.74%)
Oct 07, 2014 126.82 127.23 124.70 124.75 227,971 -2.87(-2.25%)
Oct 06, 2014 127.95 128.42 127.06 127.62 249,844 -0.09(-0.07%)
Oct 03, 2014 126.82 128.38 126.61 127.71 280,317 +1.33(+1.05%)
Oct 02, 2014 125.43 127.19 125.28 126.38 366,264 +0.78(+0.62%)
Oct 01, 2014 126.05 126.85 125.01 125.60 414,244 -0.74(-0.59%)
Sep 30, 2014 126.87 127.54 125.80 126.34 305,366 -0.36(-0.28%)
Sep 29, 2014 126.00 126.87 125.27 126.70 247,040 +0.13(+0.10%)
Sep 26, 2014 125.13 126.93 124.77 126.57 240,947 +1.44(+1.15%)
Sep 25, 2014 125.50 126.19 124.86 125.13 328,376 -0.58(-0.46%)
Sep 24, 2014 126.33 126.97 125.53 125.71 216,967 -0.50(-0.40%)
Sep 23, 2014 127.00 128.46 126.04 126.21 269,056 -1.29(-1.01%)
Sep 22, 2014 128.57 128.76 127.35 127.50 254,359 -1.96(-1.51%)
Sep 19, 2014 130.02 130.66 129.02 129.46 376,424 -0.03(-0.02%)
Sep 18, 2014 129.55 130.22 129.22 129.49 426,068 +0.04(+0.03%)
Sep 17, 2014 131.02 131.77 129.15 129.45 218,574 -1.15(-0.88%)
Sep 16, 2014 129.47 130.84 128.56 130.60 398,301 +1.06(+0.82%)
Sep 15, 2014 130.12 130.71 128.69 129.54 208,606 -0.45(-0.35%)
Sep 12, 2014 133.35 133.86 129.90 129.99 277,442 -3.45(-2.59%)
Sep 11, 2014 131.42 133.87 131.06 133.44 437,179 +2.79(+2.14%)
Sep 10, 2014 132.47 132.50 130.42 130.65 328,141 -2.01(-1.52%)
Sep 09, 2014 132.89 134.05 132.16 132.66 225,131 -0.10(-0.08%)
Sep 08, 2014 134.09 134.84 132.32 132.76 265,074 -1.35(-1.01%)
Sep 05, 2014 133.14 134.57 133.07 134.11 205,152 +0.86(+0.65%)
Sep 04, 2014 132.86 134.49 132.83 133.25 193,818 -0.99(-0.74%)
Sep 03, 2014 134.94 135.59 134.03 134.24 169,643 -0.42(-0.31%)
Sep 02, 2014 133.56 134.97 133.49 134.66 287,562 +1.05(+0.79%)
Aug 29, 2014 133.46 133.61 133.61 133.61 265,500 +0.90(+0.68%)
Aug 28, 2014 133.69 134.20 132.63 132.71 161,145 -1.24(-0.93%)
Aug 27, 2014 134.10 134.10 133.51 133.95 172,994 +0.20(+0.15%)
Aug 26, 2014 133.75 134.56 133.35 133.75 312,370 +0.07(+0.05%)
Aug 25, 2014 135.39 134.70 133.50 133.68 262,028 -1.02(-0.76%)
Aug 22, 2014 135.40 135.40 134.03 134.70 243,926 -0.41(-0.30%)
Aug 21, 2014 135.34 135.79 134.70 135.11 320,381 -0.13(-0.10%)
Aug 20, 2014 135.66 136.00 134.89 135.24 265,638 -0.42(-0.31%)
Aug 19, 2014 136.00 136.49 135.42 135.66 257,007 -0.24(-0.18%)
Aug 18, 2014 134.16 135.94 133.19 135.90 339,249 +2.37(+1.77%)
Aug 15, 2014 133.99 134.84 132.89 133.53 204,209 -0.02(-0.01%)
Aug 14, 2014 133.59 133.59 132.26 133.55 174,414 +0.56(+0.42%)
Aug 13, 2014 131.19 133.50 130.35 132.99 231,930 +2.64(+2.03%)
Aug 12, 2014 129.77 130.38 129.77 130.35 198,437 +0.13(+0.10%)
Aug 11, 2014 130.25 130.50 129.93 130.22 303,318 +0.23(+0.18%)
Aug 08, 2014 129.31 130.24 128.73 129.99 238,430 +0.80(+0.62%)
Aug 07, 2014 128.70 130.25 128.13 129.19 461,148 +1.30(+1.02%)
Aug 06, 2014 129.50 130.25 127.28 127.89 441,219 -2.18(-1.68%)
Aug 05, 2014 129.59 131.38 129.04 130.07 494,641 +0.47(+0.36%)
Aug 04, 2014 127.99 129.81 127.90 129.60 436,811 +2.41(+1.89%)
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.