Jones Lang Lasalle Inc (NY: JLL )

161.92 -4.87 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 174.02 175.99 173.33 174.09 226,500 +0.07(+0.04%)
Dec 30, 2019 173.18 174.48 172.15 174.02 134,433 +0.77(+0.44%)
Dec 27, 2019 173.91 174.00 172.40 173.25 135,000 -0.05(-0.03%)
Dec 26, 2019 172.01 173.48 171.26 173.30 154,577 +1.64(+0.96%)
Dec 24, 2019 171.82 172.70 170.70 171.66 81,400 -0.16(-0.09%)
Dec 23, 2019 172.84 172.97 171.04 171.82 151,825 -0.69(-0.40%)
Dec 20, 2019 171.19 173.61 170.72 172.51 714,400 +1.89(+1.11%)
Dec 19, 2019 171.35 172.40 170.24 170.62 303,859 -1.06(-0.62%)
Dec 18, 2019 169.73 172.31 169.07 171.68 227,978 +2.02(+1.19%)
Dec 17, 2019 171.68 171.68 169.09 169.66 319,790 -1.56(-0.91%)
Dec 16, 2019 170.96 171.93 170.51 171.22 243,036 +1.12(+0.66%)
Dec 13, 2019 170.64 171.51 169.32 170.10 204,500 -1.17(-0.68%)
Dec 12, 2019 168.99 171.37 167.06 171.27 230,266 +2.68(+1.59%)
Dec 11, 2019 169.70 170.80 168.26 168.59 169,325 -0.15(-0.09%)
Dec 10, 2019 168.43 169.18 167.81 168.74 311,956 -0.24(-0.14%)
Dec 09, 2019 169.47 170.03 168.39 168.98 226,885 -0.67(-0.39%)
Dec 06, 2019 170.00 171.23 169.41 169.65 251,800 +1.15(+0.68%)
Dec 05, 2019 168.68 169.37 167.42 168.50 312,349 +0.22(+0.13%)
Dec 04, 2019 165.74 168.53 165.74 168.28 334,452 +2.55(+1.54%)
Dec 03, 2019 164.44 166.02 163.79 165.73 365,018 -0.23(-0.14%)
Dec 02, 2019 167.32 167.32 164.64 165.96 356,357 -0.37(-0.22%)
Nov 29, 2019 167.68 169.08 166.21 166.33 134,000 -1.75(-1.04%)
Nov 27, 2019 170.00 170.16 166.71 168.08 297,100 -1.79(-1.06%)
Nov 26, 2019 168.35 170.00 168.13 169.88 553,022 +1.82(+1.09%)
Nov 25, 2019 166.00 168.61 165.88 168.05 347,185 +1.95(+1.17%)
Nov 22, 2019 165.61 166.81 164.25 166.10 269,000 +0.90(+0.54%)
Nov 21, 2019 165.21 165.90 163.28 165.20 337,583 +0.25(+0.15%)
Nov 20, 2019 163.03 166.07 162.69 164.95 409,797 +1.50(+0.92%)
Nov 19, 2019 165.08 165.24 162.71 163.45 345,961 -1.63(-0.99%)
Nov 18, 2019 163.60 165.77 163.12 165.08 307,285 +1.29(+0.79%)
Nov 15, 2019 162.26 164.96 162.26 163.79 303,500 +1.85(+1.14%)
Nov 14, 2019 161.48 162.36 160.06 161.94 220,013 +0.61(+0.38%)
Nov 13, 2019 158.03 161.83 157.65 161.33 264,733 +1.90(+1.19%)
Nov 12, 2019 161.25 162.79 158.75 159.44 376,827 -2.37(-1.47%)
Nov 11, 2019 159.15 162.06 158.94 161.81 134,808 +0.60(+0.37%)
Nov 08, 2019 160.32 162.35 159.27 161.21 332,383 -0.24(-0.15%)
Nov 07, 2019 158.30 162.41 157.57 161.45 447,528 +4.02(+2.55%)
Nov 06, 2019 160.67 160.67 155.54 157.43 435,953 -3.79(-2.35%)
Nov 05, 2019 156.75 162.60 155.26 161.22 925,668 +10.70(+7.11%)
Nov 04, 2019 151.10 151.54 149.96 150.52 310,154 +0.58(+0.39%)
Nov 01, 2019 147.34 150.02 146.58 149.94 222,190 +3.81(+2.61%)
Oct 31, 2019 147.78 147.78 145.39 146.13 215,894 -2.12(-1.43%)
Oct 30, 2019 147.71 148.25 146.14 148.25 292,453 +0.38(+0.26%)
Oct 29, 2019 146.99 149.19 146.99 147.88 326,332 +0.11(+0.07%)
Oct 28, 2019 146.62 148.10 146.22 147.77 147,923 +1.86(+1.28%)
Oct 25, 2019 144.18 146.23 143.52 145.90 176,469 +1.70(+1.18%)
Oct 24, 2019 144.75 145.79 142.76 144.21 132,520 -0.23(-0.16%)
Oct 23, 2019 143.48 144.59 142.28 144.44 129,365 +0.83(+0.58%)
Oct 22, 2019 143.80 144.16 141.80 143.61 163,606 -0.17(-0.12%)
Oct 21, 2019 144.21 145.60 143.58 143.78 135,902 +0.57(+0.40%)
Oct 18, 2019 142.67 143.72 141.04 143.21 267,711 +0.26(+0.18%)
Oct 17, 2019 143.48 144.62 142.77 142.95 166,617 +0.25(+0.17%)
Oct 16, 2019 141.93 143.07 140.79 142.70 167,565 +0.73(+0.51%)
Oct 15, 2019 140.59 143.46 139.74 141.97 234,378 +1.78(+1.27%)
Oct 14, 2019 139.13 140.51 138.16 140.20 162,279 +0.67(+0.48%)
Oct 11, 2019 137.09 141.07 137.09 139.53 294,182 +4.74(+3.51%)
Oct 10, 2019 133.99 135.67 133.75 134.79 263,158 +0.77(+0.57%)
Oct 09, 2019 133.03 134.31 132.33 134.02 189,338 +2.27(+1.73%)
Oct 08, 2019 132.08 133.00 131.34 131.75 244,753 -1.94(-1.45%)
Oct 07, 2019 132.06 134.19 131.62 133.68 255,652 +0.83(+0.62%)
Oct 04, 2019 130.52 132.90 130.12 132.86 268,513 +2.41(+1.85%)
Oct 03, 2019 129.32 130.51 126.84 130.44 237,830 +0.43(+0.33%)
Oct 02, 2019 133.76 133.76 129.06 130.01 318,645 -5.05(-3.74%)
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.