Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 129.10 129.19 123.68 125.86 465,000 -2.37(-1.85%)
Dec 28, 2018 129.94 131.11 126.90 128.23 184,672 -0.70(-0.54%)
Dec 27, 2018 125.05 128.93 124.66 128.93 445,128 +1.44(+1.13%)
Dec 26, 2018 123.53 127.53 121.34 127.48 207,959 +5.01(+4.09%)
Dec 24, 2018 122.34 125.38 121.67 122.47 130,860 -1.78(-1.43%)
Dec 21, 2018 126.44 129.66 123.91 124.25 890,773 -1.97(-1.56%)
Dec 20, 2018 127.08 129.24 124.51 126.22 369,845 -1.50(-1.18%)
Dec 19, 2018 131.38 132.98 127.40 127.72 296,007 -3.17(-2.42%)
Dec 18, 2018 127.47 132.66 126.92 130.90 330,939 +4.77(+3.78%)
Dec 17, 2018 132.19 132.35 125.72 126.12 374,172 -6.35(-4.80%)
Dec 14, 2018 130.64 133.76 130.61 132.48 271,175 +0.07(+0.05%)
Dec 13, 2018 131.09 133.02 128.64 132.41 464,130 +1.39(+1.06%)
Dec 12, 2018 132.66 135.08 130.82 131.01 255,014 +1.00(+0.77%)
Dec 11, 2018 130.87 132.18 129.79 130.01 438,533 +0.67(+0.51%)
Dec 10, 2018 132.15 132.77 128.71 129.34 265,152 -3.28(-2.47%)
Dec 07, 2018 137.29 137.96 131.00 132.62 274,393 -4.81(-3.50%)
Dec 06, 2018 130.09 137.54 130.09 137.44 403,206 +5.22(+3.95%)
Dec 04, 2018 141.51 141.51 132.10 132.22 332,632 -9.27(-6.55%)
Dec 03, 2018 143.98 145.15 140.24 141.48 287,452 -0.88(-0.62%)
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%)
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.