Jones Lang Lasalle Inc (NY: JLL )

185.01 +5.53 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 140.55 142.73 138.82 142.37 510,062 +2.00(+1.42%)
Nov 29, 2018 142.46 143.43 139.67 140.37 289,909 -2.87(-2.01%)
Nov 28, 2018 141.41 143.52 139.57 143.24 264,145 +2.41(+1.71%)
Nov 27, 2018 141.76 141.76 139.15 140.84 251,976 -1.36(-0.96%)
Nov 26, 2018 141.09 142.91 140.25 142.20 305,562 +3.25(+2.34%)
Nov 23, 2018 136.51 140.56 135.51 138.95 118,588 +1.36(+0.99%)
Nov 21, 2018 137.59 137.59 137.59 0 +3.27(+2.44%)
Nov 20, 2018 136.53 136.65 133.95 134.31 348,871 -3.96(-2.86%)
Nov 19, 2018 141.25 141.82 137.97 138.27 230,573 -2.68(-1.90%)
Nov 16, 2018 137.82 141.52 136.46 140.96 213,842 +2.49(+1.80%)
Nov 15, 2018 140.20 140.20 135.09 138.46 306,052 -2.18(-1.55%)
Nov 14, 2018 137.48 141.39 137.20 140.64 430,884 +4.80(+3.53%)
Nov 13, 2018 138.78 139.52 135.22 135.84 333,134 -1.66(-1.20%)
Nov 12, 2018 138.78 139.87 137.03 137.50 289,056 -1.31(-0.94%)
Nov 09, 2018 141.26 141.79 137.42 138.80 224,952 -3.60(-2.53%)
Nov 08, 2018 142.51 144.29 141.64 142.40 254,076 -1.75(-1.22%)
Nov 07, 2018 143.01 145.72 141.26 144.16 340,337 +3.34(+2.37%)
Nov 06, 2018 139.23 143.25 137.41 140.82 451,314 +4.02(+2.93%)
Nov 05, 2018 136.11 137.60 135.19 136.80 397,786 +0.61(+0.45%)
Nov 02, 2018 137.36 137.36 134.33 136.19 355,990 -0.43(-0.31%)
Nov 01, 2018 132.00 136.85 129.97 136.61 353,410 +5.50(+4.20%)
Oct 31, 2018 133.40 134.06 131.02 131.11 400,306 -1.83(-1.38%)
Oct 30, 2018 129.67 133.07 129.46 132.95 369,529 +3.64(+2.81%)
Oct 29, 2018 130.49 132.22 128.12 129.31 284,809 +0.73(+0.57%)
Oct 26, 2018 127.65 130.68 125.92 128.57 300,408 -0.64(-0.50%)
Oct 25, 2018 127.92 131.46 127.33 129.22 345,319 +2.51(+1.98%)
Oct 24, 2018 129.19 130.18 126.62 126.71 276,146 -2.64(-2.04%)
Oct 23, 2018 129.47 131.87 128.01 129.35 415,598 -2.41(-1.83%)
Oct 22, 2018 132.85 133.90 131.30 131.76 238,906 -0.11(-0.08%)
Oct 19, 2018 131.13 132.31 129.78 131.87 184,804 +1.29(+0.99%)
Oct 18, 2018 130.72 133.45 130.38 130.58 191,892 -1.07(-0.81%)
Oct 17, 2018 133.64 133.78 130.02 131.65 359,877 -2.03(-1.52%)
Oct 16, 2018 133.65 135.31 132.29 133.68 384,264 +1.51(+1.14%)
Oct 15, 2018 129.18 132.60 129.18 132.17 265,971 +2.31(+1.78%)
Oct 12, 2018 132.02 133.97 128.59 129.86 315,539 -0.30(-0.23%)
Oct 11, 2018 131.97 133.09 129.54 130.16 381,562 -2.13(-1.61%)
Oct 10, 2018 131.51 135.50 131.51 132.29 457,688 -0.54(-0.40%)
Oct 09, 2018 134.33 134.81 132.27 132.83 368,282 -1.85(-1.38%)
Oct 08, 2018 135.15 136.40 133.99 134.68 216,260 -1.14(-0.84%)
Oct 05, 2018 138.65 138.83 135.11 135.82 218,597 -2.36(-1.71%)
Oct 04, 2018 141.62 142.74 138.14 138.18 340,910 -4.73(-3.31%)
Oct 03, 2018 143.76 143.85 142.04 142.91 224,275 +0.05(+0.03%)
Oct 02, 2018 142.04 144.82 141.34 142.86 310,297 +1.32(+0.93%)
Oct 01, 2018 143.85 144.19 140.99 141.54 228,695 -1.53(-1.07%)
Sep 28, 2018 142.24 144.88 142.24 143.07 399,871 +0.50(+0.35%)
Sep 27, 2018 143.43 143.90 140.12 142.57 397,676 -1.06(-0.74%)
Sep 26, 2018 141.09 145.41 140.32 143.63 587,626 +2.26(+1.60%)
Sep 25, 2018 145.13 145.79 139.71 141.37 547,517 -3.91(-2.69%)
Sep 24, 2018 143.61 145.75 142.70 145.28 458,284 +1.09(+0.76%)
Sep 21, 2018 145.32 145.56 142.90 144.19 587,702 -0.54(-0.38%)
Sep 20, 2018 139.90 145.63 139.27 144.73 472,189 +6.14(+4.43%)
Sep 19, 2018 142.28 143.64 137.36 138.60 430,987 -4.16(-2.92%)
Sep 18, 2018 142.24 143.57 141.81 142.76 208,061 +0.73(+0.52%)
Sep 17, 2018 144.92 144.92 141.22 142.03 310,661 -3.16(-2.18%)
Sep 14, 2018 143.28 145.97 143.28 145.19 407,538 +2.42(+1.69%)
Sep 13, 2018 143.94 144.84 142.49 142.77 421,385 -0.41(-0.28%)
Sep 12, 2018 143.84 143.84 141.86 143.18 260,790 -0.16(-0.11%)
Sep 11, 2018 142.18 143.89 142.18 143.34 340,512 -0.10(-0.07%)
Sep 10, 2018 143.62 144.53 141.87 143.43 397,159 +0.68(+0.48%)
Sep 07, 2018 146.78 147.11 142.43 142.75 256,728 -4.80(-3.25%)
Sep 06, 2018 148.22 148.22 146.80 147.55 171,157 -0.27(-0.18%)
Sep 05, 2018 148.29 149.01 147.63 147.81 198,222 -0.82(-0.55%)
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.