Jones Lang Lasalle Inc (NY: JLL )

175.46 +4.01 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 100.98 101.87 100.27 101.28 379,415 +0.03(+0.03%)
Nov 29, 2016 100.18 101.90 100.18 101.25 275,131 +1.25(+1.25%)
Nov 28, 2016 99.61 101.79 99.53 100.00 617,226 -0.19(-0.19%)
Nov 25, 2016 100.55 100.70 99.96 100.19 128,682 +0.15(+0.15%)
Nov 23, 2016 100.04 100.04 100.04 0 -2.44(-2.38%)
Nov 22, 2016 101.28 102.90 100.90 102.48 486,094 +1.72(+1.71%)
Nov 21, 2016 100.69 101.69 100.09 100.76 359,067 +0.76(+0.76%)
Nov 18, 2016 98.35 100.64 97.86 100.00 360,473 +1.62(+1.65%)
Nov 17, 2016 96.64 98.60 96.05 98.38 322,567 +1.88(+1.95%)
Nov 16, 2016 96.19 97.52 95.95 96.50 433,490 -1.04(-1.07%)
Nov 15, 2016 96.63 97.64 95.79 97.54 350,161 +0.62(+0.64%)
Nov 14, 2016 94.00 97.11 94.00 96.92 505,853 +2.83(+3.01%)
Nov 11, 2016 92.92 94.36 92.26 94.09 541,568 +1.14(+1.23%)
Nov 10, 2016 92.29 94.30 92.12 92.95 506,953 +1.67(+1.83%)
Nov 09, 2016 88.90 92.52 87.84 91.28 914,353 +0.58(+0.64%)
Nov 08, 2016 92.33 92.78 89.89 90.70 618,258 -1.78(-1.92%)
Nov 07, 2016 92.92 94.05 92.01 92.48 740,994 +1.73(+1.91%)
Nov 04, 2016 88.79 91.33 88.53 90.75 754,484 +2.10(+2.37%)
Nov 03, 2016 89.76 90.99 87.83 88.65 1,050,544 -1.36(-1.51%)
Nov 02, 2016 93.12 93.12 86.62 90.01 1,681,933 -6.41(-6.65%)
Nov 01, 2016 96.64 97.16 94.96 96.42 520,696 -0.43(-0.44%)
Oct 31, 2016 96.95 97.41 95.66 96.85 449,551 +0.40(+0.41%)
Oct 28, 2016 98.36 98.83 95.22 96.45 302,635 -1.65(-1.68%)
Oct 27, 2016 102.06 102.49 97.95 98.10 425,661 -3.39(-3.34%)
Oct 26, 2016 101.76 102.38 100.82 101.49 191,250 -1.20(-1.17%)
Oct 25, 2016 104.13 104.31 102.36 102.69 287,698 -1.61(-1.54%)
Oct 24, 2016 104.99 104.99 103.28 104.30 256,090 +2.24(+2.19%)
Oct 21, 2016 101.21 102.18 100.39 102.06 245,875 +0.18(+0.18%)
Oct 20, 2016 102.79 103.41 100.78 101.88 302,931 -1.14(-1.11%)
Oct 19, 2016 102.10 103.30 101.11 103.02 395,192 +1.85(+1.83%)
Oct 18, 2016 102.46 108.05 100.56 101.17 255,534 +0.23(+0.23%)
Oct 17, 2016 100.72 101.20 100.14 100.94 357,253 +0.24(+0.24%)
Oct 14, 2016 102.95 102.95 100.02 100.70 318,482 -1.44(-1.41%)
Oct 13, 2016 101.75 104.21 101.63 102.14 538,311 -1.16(-1.12%)
Oct 12, 2016 100.97 103.58 100.97 103.30 669,978 +2.32(+2.30%)
Oct 11, 2016 103.97 104.52 100.94 100.98 541,924 -3.59(-3.43%)
Oct 10, 2016 105.85 106.57 104.53 104.57 358,265 -1.28(-1.21%)
Oct 07, 2016 110.52 111.32 105.81 105.85 408,582 -4.52(-4.10%)
Oct 06, 2016 110.00 110.75 107.90 110.37 363,852 -0.13(-0.12%)
Oct 05, 2016 111.96 112.25 110.43 110.50 299,261 -0.56(-0.50%)
Oct 04, 2016 112.14 113.82 110.58 111.06 284,263 -0.80(-0.72%)
Oct 03, 2016 113.05 113.69 111.78 111.86 335,044 -1.93(-1.70%)
Sep 30, 2016 112.63 114.60 111.54 113.79 275,378 +2.15(+1.93%)
Sep 29, 2016 114.50 115.49 111.62 111.64 342,750 -3.48(-3.02%)
Sep 28, 2016 115.14 117.21 114.15 115.12 230,900 +0.69(+0.60%)
Sep 27, 2016 115.61 117.37 114.38 114.43 319,855 -1.46(-1.26%)
Sep 26, 2016 116.25 116.70 115.64 115.89 305,519 -1.35(-1.15%)
Sep 23, 2016 116.30 118.14 115.90 117.24 346,481 +0.38(+0.33%)
Sep 22, 2016 114.76 117.47 114.76 116.86 299,154 +3.35(+2.95%)
Sep 21, 2016 113.53 114.75 111.46 113.51 302,886 +0.19(+0.17%)
Sep 20, 2016 115.32 115.35 112.52 113.32 436,758 -0.66(-0.58%)
Sep 19, 2016 114.56 115.58 112.93 113.98 226,224 +0.62(+0.55%)
Sep 16, 2016 113.65 114.48 112.71 113.36 335,958 -0.63(-0.55%)
Sep 15, 2016 111.49 114.37 111.05 113.99 244,315 +2.48(+2.22%)
Sep 14, 2016 112.68 113.27 110.12 111.51 309,214 -0.57(-0.51%)
Sep 13, 2016 112.03 112.85 110.04 112.08 433,977 -1.40(-1.23%)
Sep 12, 2016 111.00 114.46 109.01 113.48 682,770 +1.35(+1.20%)
Sep 09, 2016 116.78 117.26 112.01 112.13 559,683 -6.60(-5.56%)
Sep 08, 2016 119.90 120.30 118.61 118.73 210,575 -1.80(-1.49%)
Sep 07, 2016 118.18 120.83 117.94 120.53 336,279 +1.88(+1.58%)
Sep 06, 2016 119.79 119.79 117.50 118.65 366,628 -0.84(-0.70%)
Sep 02, 2016 116.68 119.49 119.49 119.49 324,000 +3.46(+2.98%)
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.