Jones Lang Lasalle Inc (NY: JLL )

243.53 USD -5.30 (-2.13%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 251.60 252.78 245.48 248.83 309,197 +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 261.72 263.86 257.64 257.81 130,384 -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%)
Nov 01, 2021 260.58 264.74 256.03 257.79 380,680 -0.44(-0.17%)
Oct 29, 2021 263.72 263.72 256.67 258.23 398,376 -6.13(-2.32%)
Oct 28, 2021 260.98 264.95 258.97 264.36 213,151 +3.81(+1.46%)
Oct 27, 2021 263.32 265.81 259.94 260.55 156,193 -2.88(-1.09%)
Oct 26, 2021 265.30 263.43 264,506 -2.57(-0.97%)
Oct 25, 2021 264.35 267.45 262.58 266.00 349,402 +2.81(+1.07%)
Oct 22, 2021 255.70 264.27 255.42 263.19 506,265 +8.28(+3.25%)
Oct 21, 2021 253.56 256.15 252.53 254.91 133,769 +0.59(+0.23%)
Oct 20, 2021 251.81 255.19 251.17 254.32 188,558 +2.50(+0.99%)
Oct 19, 2021 255.52 256.91 251.77 251.82 189,668 -2.62(-1.03%)
Oct 18, 2021 253.64 257.89 253.10 254.44 251,558 +0.80(+0.32%)
Oct 15, 2021 258.09 258.14 252.93 253.64 275,650 -2.35(-0.92%)
Oct 14, 2021 258.56 258.91 252.51 255.99 286,968 -0.40(-0.16%)
Oct 13, 2021 256.21 258.11 252.60 256.39 150,660 +1.35(+0.53%)
Oct 12, 2021 255.06 257.11 253.08 255.04 136,346 +0.05(+0.02%)
Oct 11, 2021 251.57 256.63 250.79 254.99 207,146 +3.41(+1.36%)
Oct 08, 2021 253.81 256.02 249.54 251.58 219,831 -1.68(-0.66%)
Oct 07, 2021 254.42 257.52 251.20 253.26 302,667 +1.27(+0.50%)
Oct 06, 2021 252.68 254.17 244.50 251.99 309,320 -3.48(-1.36%)
Oct 05, 2021 253.31 257.91 248.51 255.47 314,558 +2.64(+1.04%)
Oct 04, 2021 258.22 260.76 252.43 252.83 314,209 -5.19(-2.01%)
Oct 01, 2021 249.62 258.38 246.37 258.02 312,220 +9.93(+4.00%)
Sep 30, 2021 251.27 251.27 245.60 248.09 315,878 -0.99(-0.40%)
Sep 29, 2021 250.37 253.77 248.10 249.08 234,569 -0.21(-0.08%)
Sep 28, 2021 247.72 250.84 245.20 249.29 220,535 +0.62(+0.25%)
Sep 27, 2021 249.99 252.89 247.93 248.67 221,568 -0.82(-0.33%)
Sep 24, 2021 245.27 250.18 245.02 249.49 306,692 +2.44(+0.99%)
Sep 23, 2021 242.61 249.07 241.66 247.05 265,026 +5.62(+2.33%)
Sep 22, 2021 237.26 242.08 237.18 241.43 265,062 +6.65(+2.83%)
Sep 21, 2021 239.24 239.97 234.09 234.78 174,424 -2.09(-0.88%)
Sep 20, 2021 234.77 236.98 230.66 236.87 323,867 -2.26(-0.95%)
Sep 17, 2021 242.45 244.44 237.11 239.13 719,357 -2.22(-0.92%)
Sep 16, 2021 240.25 243.99 240.23 241.35 254,886 +0.50(+0.21%)
Sep 15, 2021 237.07 241.04 236.58 240.85 162,386 +3.27(+1.38%)
Sep 14, 2021 241.99 241.99 236.35 237.58 213,200 -2.42(-1.01%)
Sep 13, 2021 237.51 241.45 235.68 240.00 239,491 +4.56(+1.94%)
Sep 10, 2021 243.02 243.56 234.60 235.44 276,089 -6.39(-2.64%)
Sep 09, 2021 241.90 245.56 240.38 241.83 152,047 -1.13(-0.47%)
Sep 08, 2021 241.17 243.64 239.65 242.96 216,202 +0.95(+0.39%)
Sep 07, 2021 243.51 244.43 240.75 242.01 220,219 -2.01(-0.82%)
Sep 03, 2021 242.48 244.48 241.26 244.02 242,884 +0.78(+0.32%)
Sep 02, 2021 246.59 247.47 241.92 243.24 306,961 -2.86(-1.16%)
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.