Jones Lang Lasalle Inc (NY: JLL )

186.59 -2.19 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 153.46 149.93 149.93 149.93 228,500 -3.35(-2.19%)
Dec 30, 2014 153.11 154.10 152.38 153.28 180,313 -0.15(-0.10%)
Dec 29, 2014 153.00 154.25 152.36 153.43 220,309 +1.06(+0.70%)
Dec 26, 2014 152.00 153.65 151.70 152.37 97,278 +0.85(+0.56%)
Dec 24, 2014 152.00 151.52 151.52 151.52 142,600 -0.03(-0.02%)
Dec 23, 2014 152.03 152.47 150.61 151.55 203,531 -0.20(-0.13%)
Dec 22, 2014 152.12 152.94 150.06 151.75 361,822 -0.65(-0.43%)
Dec 19, 2014 149.19 152.59 148.95 152.40 970,884 +2.88(+1.93%)
Dec 18, 2014 145.25 149.57 145.00 149.52 294,320 +4.81(+3.32%)
Dec 17, 2014 141.87 144.75 140.56 144.71 286,828 +3.02(+2.13%)
Dec 16, 2014 141.17 142.62 140.16 141.69 308,366 -0.18(-0.13%)
Dec 15, 2014 142.59 143.07 141.53 141.87 365,600 -0.39(-0.27%)
Dec 12, 2014 144.06 144.53 142.21 142.26 172,472 -2.13(-1.48%)
Dec 11, 2014 143.80 144.79 143.41 144.39 147,603 +1.44(+1.01%)
Dec 10, 2014 145.00 145.39 142.65 142.95 259,338 -2.06(-1.42%)
Dec 09, 2014 142.43 145.07 142.42 145.01 215,634 +1.01(+0.70%)
Dec 08, 2014 143.85 145.46 142.81 144.00 223,042 -0.21(-0.15%)
Dec 05, 2014 143.72 144.44 142.95 144.21 172,714 +0.34(+0.24%)
Dec 04, 2014 144.52 144.61 143.23 143.87 214,995 -0.48(-0.33%)
Dec 03, 2014 144.48 145.00 143.21 144.35 277,907 +0.26(+0.18%)
Dec 02, 2014 143.79 145.21 142.50 144.09 476,336 +0.73(+0.51%)
Dec 01, 2014 145.66 146.18 143.33 143.36 206,646 -2.30(-1.58%)
Nov 28, 2014 143.39 146.36 143.20 145.66 223,475 +2.52(+1.76%)
Nov 26, 2014 143.61 143.14 143.14 143.14 451,200 -0.17(-0.12%)
Nov 25, 2014 144.00 144.00 142.91 143.31 344,891 -0.69(-0.48%)
Nov 24, 2014 144.46 144.99 143.79 144.00 299,848 +0.31(+0.22%)
Nov 21, 2014 144.16 144.74 143.11 143.69 240,811 +0.61(+0.43%)
Nov 20, 2014 141.40 143.16 141.25 143.08 178,926 +1.09(+0.77%)
Nov 19, 2014 142.27 142.61 141.21 141.99 240,127 -0.45(-0.32%)
Nov 18, 2014 140.86 142.56 140.64 142.44 379,776 +1.83(+1.30%)
Nov 17, 2014 140.28 141.09 140.16 140.61 212,319 +0.44(+0.31%)
Nov 14, 2014 141.37 141.88 140.02 140.17 237,567 -1.16(-0.82%)
Nov 13, 2014 141.17 141.89 140.58 141.33 244,014 +0.09(+0.06%)
Nov 12, 2014 141.00 141.80 140.60 141.24 212,791 -0.62(-0.44%)
Nov 11, 2014 140.00 142.02 139.71 141.86 275,478 +1.84(+1.31%)
Nov 10, 2014 139.52 140.29 139.50 140.02 208,881 +0.55(+0.39%)
Nov 07, 2014 140.00 140.59 139.10 139.47 264,003 -0.44(-0.31%)
Nov 06, 2014 141.18 141.81 139.64 139.91 301,633 -0.89(-0.63%)
Nov 05, 2014 138.82 140.85 138.06 140.80 347,115 +2.29(+1.65%)
Nov 04, 2014 137.34 138.58 136.56 138.51 260,976 +1.54(+1.12%)
Nov 03, 2014 135.28 137.21 134.74 136.97 352,939 +1.76(+1.30%)
Oct 31, 2014 135.42 135.42 134.18 135.21 495,627 +1.08(+0.81%)
Oct 30, 2014 131.69 134.45 131.61 134.13 420,656 +2.79(+2.12%)
Oct 29, 2014 133.16 135.00 130.37 131.34 530,569 +0.68(+0.52%)
Oct 28, 2014 129.58 130.75 128.64 130.66 305,594 +1.70(+1.32%)
Oct 27, 2014 127.49 129.00 127.69 128.96 191,900 +1.27(+0.99%)
Oct 24, 2014 127.77 127.99 126.87 127.69 244,568 -0.15(-0.12%)
Oct 23, 2014 127.81 128.37 126.98 127.84 344,848 +0.83(+0.65%)
Oct 22, 2014 128.48 128.96 126.81 127.01 266,961 -0.51(-0.40%)
Oct 21, 2014 126.19 127.53 126.16 127.52 211,122 +2.40(+1.92%)
Oct 20, 2014 123.34 125.21 123.17 125.12 252,797 +1.50(+1.21%)
Oct 17, 2014 123.65 124.12 122.66 123.62 169,552 +0.94(+0.77%)
Oct 16, 2014 119.64 123.10 119.48 122.68 312,014 +0.91(+0.75%)
Oct 15, 2014 122.10 123.23 118.79 121.77 475,228 -1.82(-1.47%)
Oct 14, 2014 120.68 124.88 119.56 123.59 445,626 +3.23(+2.68%)
Oct 13, 2014 122.14 123.84 120.25 120.36 462,487 -1.98(-1.62%)
Oct 10, 2014 124.42 124.84 121.74 122.34 424,924 -1.80(-1.45%)
Oct 09, 2014 125.65 126.54 123.96 124.14 219,223 -1.53(-1.22%)
Oct 08, 2014 124.88 125.74 123.09 125.67 303,812 +0.92(+0.74%)
Oct 07, 2014 126.82 127.23 124.70 124.75 227,971 -2.87(-2.25%)
Oct 06, 2014 127.95 128.42 127.06 127.62 249,844 -0.09(-0.07%)
Oct 03, 2014 126.82 128.38 126.61 127.71 280,317 +1.33(+1.05%)
Oct 02, 2014 125.43 127.19 125.28 126.38 366,264 +0.78(+0.62%)
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.