Jones Lang Lasalle Inc (NY: JLL )

246.45 USD +1.94 (+0.79%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 141.60 151.45 139.39 147.77 1,037,100 +2.79(+1.92%)
Feb 27, 2020 140.20 146.47 136.97 144.98 627,622 +1.23(+0.86%)
Feb 26, 2020 147.74 148.95 143.69 143.75 329,298 -2.70(-1.84%)
Feb 25, 2020 154.51 154.99 145.65 146.45 308,935 -7.85(-5.09%)
Feb 24, 2020 156.49 157.11 151.37 154.30 389,447 -6.90(-4.28%)
Feb 21, 2020 165.34 165.34 161.07 161.20 192,700 -4.65(-2.80%)
Feb 20, 2020 165.52 167.44 165.00 165.85 198,976 -0.06(-0.04%)
Feb 19, 2020 170.00 170.48 165.52 165.91 300,079 -4.13(-2.43%)
Feb 18, 2020 170.88 171.35 169.18 170.04 289,938 -1.30(-0.76%)
Feb 14, 2020 169.74 171.62 168.48 171.34 300,800 +1.23(+0.72%)
Feb 13, 2020 170.00 170.75 167.43 170.11 292,042 -0.19(-0.11%)
Feb 12, 2020 167.33 170.49 162.54 170.30 526,116 +5.13(+3.11%)
Feb 11, 2020 177.50 177.50 160.38 165.17 514,758 -7.33(-4.25%)
Feb 10, 2020 172.42 173.17 171.40 172.50 207,294 -0.23(-0.13%)
Feb 07, 2020 172.12 173.00 170.71 172.73 163,000 -0.28(-0.16%)
Feb 06, 2020 177.85 178.55 172.97 173.01 252,205 -4.15(-2.34%)
Feb 05, 2020 176.70 178.23 176.05 177.16 239,329 +2.06(+1.18%)
Feb 04, 2020 175.24 177.22 174.25 175.10 212,172 +1.64(+0.95%)
Feb 03, 2020 170.80 174.73 170.10 173.46 414,760 +3.64(+2.14%)
Jan 31, 2020 170.72 170.72 168.02 169.82 260,000 -1.71(-1.00%)
Jan 30, 2020 169.28 171.78 169.23 171.53 261,025 +0.66(+0.39%)
Jan 29, 2020 171.67 172.00 170.38 170.87 177,480 -0.23(-0.13%)
Jan 28, 2020 169.28 171.49 168.83 171.10 186,971 +2.64(+1.57%)
Jan 27, 2020 166.09 169.19 165.57 168.46 301,060 -1.00(-0.59%)
Jan 24, 2020 169.66 170.16 168.35 169.46 192,800 -0.46(-0.27%)
Jan 23, 2020 169.00 170.54 168.00 169.92 268,981 +0.61(+0.36%)
Jan 22, 2020 171.23 171.76 169.22 169.31 202,896 -1.09(-0.64%)
Jan 21, 2020 171.19 172.01 170.30 170.40 204,613 -1.54(-0.90%)
Jan 17, 2020 171.85 172.46 170.90 171.94 194,800 +0.86(+0.50%)
Jan 16, 2020 172.28 173.09 170.67 171.08 398,443 -0.13(-0.08%)
Jan 15, 2020 168.21 171.71 168.21 171.21 380,482 +2.57(+1.52%)
Jan 14, 2020 171.01 171.01 168.14 168.64 238,958 -2.63(-1.54%)
Jan 13, 2020 170.20 171.53 169.48 171.27 196,507 +0.73(+0.43%)
Jan 10, 2020 172.17 172.17 170.13 170.54 199,300 -1.51(-0.88%)
Jan 09, 2020 171.45 172.83 170.22 172.05 174,536 +1.63(+0.96%)
Jan 08, 2020 172.80 173.29 169.99 170.42 263,776 -2.29(-1.33%)
Jan 07, 2020 173.28 174.04 172.41 172.71 221,155 -1.03(-0.59%)
Jan 06, 2020 172.36 174.52 172.36 173.74 207,727 -0.10(-0.06%)
Jan 03, 2020 172.68 174.42 171.22 173.84 191,000 -1.48(-0.84%)
Jan 02, 2020 175.21 175.45 172.91 175.32 205,386 +1.23(+0.71%)
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 171.68 171.68 169.10 169.66 319,790 -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%)
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.