Jones Lang Lasalle Inc (NY: JLL )

245.36 USD -3.99 (-1.60%)
Streaming Delayed Price Updated: 2:50 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 106.38 106.81 101.97 102.07 733,259 -4.66(-4.37%)
Feb 26, 2016 105.34 107.97 104.04 106.73 462,570 +1.90(+1.81%)
Feb 25, 2016 104.74 105.25 103.13 104.83 206,521 +0.55(+0.53%)
Feb 24, 2016 102.97 104.68 101.76 104.28 299,894 +0.10(+0.10%)
Feb 23, 2016 107.06 107.81 103.99 104.18 635,320 -3.34(-3.11%)
Feb 22, 2016 102.74 108.09 102.74 107.52 782,244 +6.98(+6.94%)
Feb 19, 2016 101.91 102.21 99.51 100.54 680,032 -2.08(-2.03%)
Feb 18, 2016 103.65 104.35 102.28 102.62 466,218 -0.64(-0.62%)
Feb 17, 2016 103.23 104.78 102.33 103.26 392,179 +0.09(+0.09%)
Feb 16, 2016 100.05 103.19 99.04 103.17 563,121 +4.23(+4.28%)
Feb 12, 2016 99.84 98.94 98.94 98.94 495,600 +0.36(+0.37%)
Feb 11, 2016 103.10 103.99 97.50 98.58 778,403 -5.38(-5.18%)
Feb 10, 2016 105.88 107.00 103.87 103.96 543,669 -0.96(-0.91%)
Feb 09, 2016 102.77 106.23 102.34 104.92 503,194 +0.76(+0.73%)
Feb 08, 2016 109.86 109.90 103.33 104.16 985,347 -7.12(-6.40%)
Feb 05, 2016 116.95 117.54 109.81 111.28 770,096 -6.48(-5.50%)
Feb 04, 2016 117.16 117.99 114.39 117.76 879,384 -0.96(-0.81%)
Feb 03, 2016 132.60 132.60 118.00 118.72 1,057,918 -15.68(-11.67%)
Feb 02, 2016 135.73 137.05 133.36 134.40 362,771 -3.58(-2.59%)
Feb 01, 2016 139.55 140.82 137.80 137.98 286,288 -2.74(-1.95%)
Jan 29, 2016 137.20 140.92 135.51 140.72 368,663 +5.30(+3.91%)
Jan 28, 2016 137.97 139.18 134.28 135.42 433,307 -1.45(-1.06%)
Jan 27, 2016 137.11 140.21 135.59 136.87 326,608 -1.11(-0.80%)
Jan 26, 2016 135.40 138.83 135.10 137.98 199,694 +3.14(+2.33%)
Jan 25, 2016 139.72 139.85 134.65 134.84 300,563 -5.71(-4.06%)
Jan 22, 2016 140.41 142.06 139.11 140.55 319,107 +2.59(+1.88%)
Jan 21, 2016 136.86 139.95 135.60 137.96 337,446 +1.91(+1.40%)
Jan 20, 2016 136.02 138.48 131.79 136.05 449,687 -2.74(-1.97%)
Jan 19, 2016 141.00 141.19 138.00 138.79 471,918 -0.48(-0.34%)
Jan 15, 2016 138.12 139.27 139.27 139.27 356,800 -1.86(-1.32%)
Jan 14, 2016 140.87 142.73 139.08 141.13 263,285 +1.07(+0.76%)
Jan 13, 2016 144.77 145.56 139.64 140.06 281,778 -4.01(-2.78%)
Jan 12, 2016 143.86 144.38 141.42 144.07 365,850 +1.76(+1.24%)
Jan 11, 2016 144.62 145.25 140.80 142.31 320,661 -1.61(-1.12%)
Jan 08, 2016 146.77 147.53 143.58 143.92 315,562 -1.95(-1.34%)
Jan 07, 2016 152.09 154.17 145.09 145.87 405,286 -8.59(-5.56%)
Jan 06, 2016 157.47 159.88 153.76 154.46 295,957 -5.73(-3.58%)
Jan 05, 2016 155.03 160.33 155.42 160.19 359,107 +5.16(+3.33%)
Jan 04, 2016 157.49 157.49 152.21 155.03 360,614 -4.83(-3.02%)
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%)
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.