Jones Lang Lasalle Inc (NY: JLL )

181.17 +6.31 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 158.47 159.86 159.86 159.86 332,900 +1.05(+0.66%)
Dec 30, 2015 160.19 160.97 158.73 158.81 140,394 -1.94(-1.21%)
Dec 29, 2015 159.66 160.98 159.62 160.75 127,247 +2.24(+1.41%)
Dec 28, 2015 156.92 158.56 156.48 158.51 277,444 +1.20(+0.76%)
Dec 24, 2015 158.18 157.31 157.31 157.31 175,500 -0.69(-0.44%)
Dec 23, 2015 159.31 159.56 157.56 158.00 246,468 -0.08(-0.05%)
Dec 22, 2015 156.69 158.35 155.90 158.08 265,222 +2.56(+1.65%)
Dec 21, 2015 157.61 157.84 154.36 155.52 390,471 -1.18(-0.75%)
Dec 18, 2015 162.80 163.11 156.64 156.70 590,225 -6.18(-3.79%)
Dec 17, 2015 165.16 165.70 162.24 162.88 215,606 -1.97(-1.20%)
Dec 16, 2015 164.65 165.56 162.10 164.85 232,424 +1.19(+0.73%)
Dec 15, 2015 159.00 164.14 158.35 163.66 351,558 +6.11(+3.88%)
Dec 14, 2015 157.42 159.01 155.27 157.55 234,748 -0.04(-0.03%)
Dec 11, 2015 158.85 161.34 156.99 157.59 290,712 -4.32(-2.67%)
Dec 10, 2015 161.52 163.11 160.71 161.91 151,709 +0.88(+0.55%)
Dec 09, 2015 162.45 164.87 160.67 161.03 274,705 -2.34(-1.43%)
Dec 08, 2015 164.26 165.41 161.29 163.37 394,646 -2.48(-1.50%)
Dec 07, 2015 166.77 167.99 164.33 165.85 280,619 -1.14(-0.68%)
Dec 04, 2015 162.62 167.41 162.14 166.99 299,453 +5.04(+3.11%)
Dec 03, 2015 165.75 166.87 161.46 161.95 357,480 -3.70(-2.23%)
Dec 02, 2015 166.69 169.05 165.38 165.65 225,585 -3.05(-1.81%)
Dec 01, 2015 167.35 168.84 166.26 168.70 278,534 +2.58(+1.55%)
Nov 30, 2015 167.45 167.45 165.17 166.12 326,185 -0.67(-0.40%)
Nov 27, 2015 165.95 166.83 165.17 166.79 127,262 +1.08(+0.65%)
Nov 25, 2015 165.51 165.71 165.71 165.71 152,400 +0.19(+0.11%)
Nov 24, 2015 162.26 165.79 161.51 165.52 262,966 +2.67(+1.64%)
Nov 23, 2015 163.11 164.21 162.32 162.85 145,108 -0.15(-0.09%)
Nov 20, 2015 162.11 163.67 162.11 163.00 165,866 +1.21(+0.75%)
Nov 19, 2015 163.58 164.52 161.63 161.79 260,096 -1.30(-0.80%)
Nov 18, 2015 157.86 163.28 157.68 163.09 275,685 +5.47(+3.47%)
Nov 17, 2015 157.41 159.14 156.91 157.62 243,093 +0.42(+0.27%)
Nov 16, 2015 155.94 157.40 154.99 157.20 448,815 +1.17(+0.75%)
Nov 13, 2015 158.90 159.10 155.68 156.03 316,886 -2.77(-1.74%)
Nov 12, 2015 161.38 162.49 158.65 158.80 211,211 -2.87(-1.78%)
Nov 11, 2015 163.14 163.27 161.50 161.67 220,209 -0.67(-0.41%)
Nov 10, 2015 159.92 162.61 159.01 162.34 328,787 +2.42(+1.51%)
Nov 09, 2015 161.13 161.95 158.68 159.92 217,496 -1.23(-0.76%)
Nov 06, 2015 164.86 165.96 160.67 161.15 291,362 -4.27(-2.58%)
Nov 05, 2015 166.14 166.74 165.05 165.42 194,257 -0.71(-0.43%)
Nov 04, 2015 164.05 166.16 164.00 166.13 345,312 +2.34(+1.43%)
Nov 03, 2015 165.51 166.01 163.41 163.79 438,454 -2.78(-1.67%)
Nov 02, 2015 166.70 167.35 165.07 166.57 457,387 -0.14(-0.08%)
Oct 30, 2015 166.50 167.61 164.65 166.71 396,777 +0.20(+0.12%)
Oct 29, 2015 163.47 166.99 163.47 166.51 510,072 +2.74(+1.67%)
Oct 28, 2015 161.75 171.63 158.44 163.77 730,899 +11.80(+7.76%)
Oct 27, 2015 151.86 153.13 149.40 151.97 320,303 +0.09(+0.06%)
Oct 26, 2015 152.97 153.61 151.00 151.88 188,930 -1.07(-0.70%)
Oct 23, 2015 153.71 154.28 151.71 152.95 207,877 -0.45(-0.29%)
Oct 22, 2015 152.36 153.48 151.17 153.40 511,961 +2.23(+1.48%)
Oct 21, 2015 152.32 152.57 150.91 151.17 251,442 -0.46(-0.30%)
Oct 20, 2015 152.00 153.68 151.33 151.63 251,985 -1.05(-0.69%)
Oct 19, 2015 149.85 152.98 149.04 152.68 259,856 +2.39(+1.59%)
Oct 16, 2015 149.63 150.77 148.99 150.29 166,881 +1.04(+0.70%)
Oct 15, 2015 148.48 149.62 147.82 149.25 269,562 +1.48(+1.00%)
Oct 14, 2015 148.61 149.79 147.23 147.77 164,219 -0.75(-0.50%)
Oct 13, 2015 148.04 149.98 147.31 148.52 235,061 -0.62(-0.42%)
Oct 12, 2015 149.14 150.00 147.95 149.14 122,695 +0.20(+0.13%)
Oct 09, 2015 149.45 150.04 148.14 148.94 179,590 +0.28(+0.19%)
Oct 08, 2015 146.28 149.07 145.91 148.66 181,808 +2.12(+1.45%)
Oct 07, 2015 145.35 146.99 144.40 146.54 265,181 +2.19(+1.52%)
Oct 06, 2015 146.36 147.51 144.28 144.35 215,038 -2.83(-1.92%)
Oct 05, 2015 145.34 147.50 145.34 147.18 261,471 +2.39(+1.65%)
Oct 02, 2015 142.06 144.83 141.07 144.79 256,574 +1.16(+0.81%)
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.