Jones Lang Lasalle Inc (NY: JLL )

254.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 152.19 154.37 151.79 152.49 418,853 +0.83(+0.55%)
Nov 29, 2017 152.43 153.04 151.28 151.66 371,817 -0.31(-0.20%)
Nov 28, 2017 149.25 151.97 148.53 151.97 339,697 +3.08(+2.07%)
Nov 27, 2017 149.89 150.39 148.38 148.89 259,693 -1.28(-0.85%)
Nov 24, 2017 148.90 150.37 148.16 150.17 201,023 +1.36(+0.91%)
Nov 22, 2017 150.21 150.70 147.89 148.81 466,550 -1.42(-0.95%)
Nov 21, 2017 151.27 151.47 150.02 150.23 556,294 -0.27(-0.18%)
Nov 20, 2017 150.97 152.65 150.19 150.50 369,253 -0.37(-0.25%)
Nov 17, 2017 152.08 153.11 150.46 150.87 420,576 -2.16(-1.41%)
Nov 16, 2017 151.66 155.25 151.55 153.03 533,574 +2.79(+1.86%)
Nov 15, 2017 147.70 151.13 145.85 150.24 431,447 +0.13(+0.09%)
Nov 14, 2017 148.07 151.13 146.22 150.11 266,681 +1.95(+1.32%)
Nov 13, 2017 144.34 148.46 144.34 148.16 288,182 +2.40(+1.65%)
Nov 10, 2017 145.25 146.65 144.30 145.76 237,251 +0.51(+0.35%)
Nov 09, 2017 143.17 145.64 142.72 145.25 376,318 +0.76(+0.53%)
Nov 08, 2017 142.87 146.96 142.53 144.49 362,589 +1.99(+1.40%)
Nov 07, 2017 139.55 144.69 138.55 142.50 673,103 +3.53(+2.54%)
Nov 06, 2017 139.00 140.99 134.94 138.97 512,777 +5.47(+4.10%)
Nov 03, 2017 129.48 133.57 129.48 133.50 422,074 +4.39(+3.40%)
Nov 02, 2017 129.74 130.81 128.70 129.11 291,881 -1.69(-1.29%)
Nov 01, 2017 130.00 131.35 128.86 130.80 201,738 +1.31(+1.01%)
Oct 31, 2017 126.68 129.70 126.06 129.49 229,582 +2.85(+2.25%)
Oct 30, 2017 126.07 127.37 125.80 126.64 188,755 -0.73(-0.57%)
Oct 27, 2017 128.35 128.35 125.65 127.37 180,558 -0.65(-0.51%)
Oct 26, 2017 126.34 128.32 125.32 128.02 237,477 +2.14(+1.70%)
Oct 25, 2017 128.64 128.64 125.02 125.88 333,873 -2.61(-2.03%)
Oct 24, 2017 129.96 129.96 126.49 128.49 393,975 -1.00(-0.77%)
Oct 23, 2017 130.55 130.81 128.48 129.49 209,130 -1.15(-0.88%)
Oct 20, 2017 132.41 132.77 130.40 130.64 187,382 -1.02(-0.77%)
Oct 19, 2017 130.79 131.66 130.00 131.66 250,568 -0.09(-0.07%)
Oct 18, 2017 131.00 132.54 130.50 131.75 222,401 +1.21(+0.93%)
Oct 17, 2017 131.32 131.95 130.13 130.54 300,968 -0.77(-0.59%)
Oct 16, 2017 131.66 132.04 130.83 131.31 154,925 -0.22(-0.17%)
Oct 13, 2017 131.18 132.62 131.03 131.53 362,130 +0.61(+0.47%)
Oct 12, 2017 130.78 132.39 130.28 130.92 271,021 -0.32(-0.24%)
Oct 11, 2017 130.22 132.04 130.20 131.24 246,839 +0.38(+0.29%)
Oct 10, 2017 129.17 130.89 128.85 130.86 182,891 +2.27(+1.77%)
Oct 09, 2017 128.00 128.80 126.87 128.59 93,673 -0.03(-0.02%)
Oct 06, 2017 128.38 128.79 127.44 128.62 100,317 +0.06(+0.05%)
Oct 05, 2017 127.67 129.41 127.67 128.56 144,029 +1.06(+0.83%)
Oct 04, 2017 127.20 127.84 126.70 127.50 70,821 +0.25(+0.20%)
Oct 03, 2017 126.66 127.57 126.32 127.25 98,021 +0.41(+0.32%)
Oct 02, 2017 123.46 127.24 123.18 126.84 285,858 +3.34(+2.70%)
Sep 29, 2017 124.53 125.09 123.21 123.50 133,202 -0.74(-0.60%)
Sep 28, 2017 125.09 125.46 123.83 124.24 129,269 -1.00(-0.80%)
Sep 27, 2017 125.52 125.73 123.07 125.24 143,435 +0.44(+0.35%)
Sep 26, 2017 124.01 126.14 123.51 124.80 126,999 +1.40(+1.13%)
Sep 25, 2017 122.09 123.88 121.84 123.40 133,712 +1.37(+1.12%)
Sep 22, 2017 120.58 122.29 120.58 122.03 160,755 +1.03(+0.85%)
Sep 21, 2017 120.65 121.52 120.12 121.00 160,220 -0.05(-0.04%)
Sep 20, 2017 120.43 121.60 120.43 121.05 156,285 +0.31(+0.26%)
Sep 19, 2017 120.43 121.06 120.38 120.74 146,629 +0.00(+0.00%)
Sep 18, 2017 120.82 121.31 120.23 120.74 214,863 +0.04(+0.03%)
Sep 15, 2017 120.71 121.18 118.73 120.70 370,750 -0.08(-0.07%)
Sep 14, 2017 121.68 121.86 120.39 120.78 381,314 -1.40(-1.15%)
Sep 13, 2017 122.76 123.01 121.38 122.18 206,610 -0.57(-0.46%)
Sep 12, 2017 122.14 123.45 121.19 122.75 214,956 +0.76(+0.62%)
Sep 11, 2017 121.28 123.21 121.02 121.99 194,090 +1.73(+1.44%)
Sep 08, 2017 120.18 121.01 119.09 120.26 138,189 +0.24(+0.20%)
Sep 07, 2017 119.51 120.70 118.90 120.02 174,615 +0.68(+0.57%)
Sep 06, 2017 120.71 120.96 119.11 119.34 157,857 -0.90(-0.75%)
Sep 05, 2017 122.00 122.62 119.10 120.24 140,703 -2.43(-1.98%)
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.