Jones Lang Lasalle Inc (NY: JLL )

186.70 +0.47 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 174.64 174.64 174.64 0 +1.20(+0.69%)
Mar 28, 2018 174.49 175.77 172.18 173.44 327,789 -0.87(-0.50%)
Mar 27, 2018 176.31 177.46 173.56 174.31 449,866 -0.05(-0.03%)
Mar 26, 2018 170.05 174.53 168.51 174.36 291,651 +6.55(+3.90%)
Mar 23, 2018 172.30 173.00 167.39 167.81 373,190 -5.03(-2.91%)
Mar 22, 2018 174.81 178.43 172.63 172.84 802,349 -3.83(-2.17%)
Mar 21, 2018 176.82 178.75 176.24 176.67 241,332 -0.63(-0.36%)
Mar 20, 2018 174.76 178.04 174.76 177.30 414,331 +2.54(+1.45%)
Mar 19, 2018 173.76 175.19 172.20 174.76 304,003 +0.69(+0.40%)
Mar 16, 2018 172.99 174.56 172.76 174.07 431,102 +1.42(+0.82%)
Mar 15, 2018 172.60 173.72 171.26 172.65 369,740 +0.80(+0.47%)
Mar 14, 2018 173.77 173.94 171.80 171.85 357,030 -1.18(-0.68%)
Mar 13, 2018 171.59 173.91 171.24 173.03 364,051 +1.66(+0.97%)
Mar 12, 2018 171.29 172.49 170.35 171.37 365,589 -0.31(-0.18%)
Mar 09, 2018 170.00 173.23 169.88 171.68 331,805 +2.85(+1.69%)
Mar 08, 2018 168.77 168.84 167.05 168.83 177,833 +0.81(+0.48%)
Mar 07, 2018 168.67 168.02 361,981 +0.43(+0.26%)
Mar 06, 2018 165.00 168.75 164.76 167.59 339,222 +3.68(+2.25%)
Mar 05, 2018 160.00 164.74 160.00 163.91 400,850 +3.10(+1.93%)
Mar 02, 2018 160.03 161.24 157.86 160.81 280,245 -1.11(-0.69%)
Mar 01, 2018 160.41 163.53 160.29 161.92 314,240 +1.31(+0.82%)
Feb 28, 2018 162.50 164.41 160.54 160.61 390,449 -0.86(-0.53%)
Feb 27, 2018 163.66 165.41 161.32 161.47 327,125 -1.80(-1.10%)
Feb 26, 2018 160.16 163.44 159.80 163.27 318,482 +3.27(+2.04%)
Feb 23, 2018 159.61 160.33 158.94 160.00 323,420 +0.90(+0.57%)
Feb 22, 2018 158.51 159.10 282,999 -0.10(-0.06%)
Feb 21, 2018 159.62 162.66 159.12 159.20 328,207 -0.24(-0.15%)
Feb 20, 2018 157.35 159.84 157.35 159.44 310,487 +1.21(+0.76%)
Feb 16, 2018 158.23 158.23 158.23 0 -0.22(-0.14%)
Feb 15, 2018 160.48 160.69 157.57 158.45 315,063 -1.21(-0.76%)
Feb 14, 2018 152.91 160.11 152.52 159.66 670,672 +5.67(+3.68%)
Feb 13, 2018 151.26 154.47 150.54 153.99 321,590 +2.02(+1.33%)
Feb 12, 2018 151.71 153.74 148.96 151.97 426,102 +1.75(+1.16%)
Feb 09, 2018 152.77 152.77 145.18 150.22 529,595 -0.49(-0.33%)
Feb 08, 2018 152.58 156.33 150.59 150.71 705,117 -0.78(-0.51%)
Feb 07, 2018 152.00 152.00 148.50 151.49 494,784 +4.95(+3.38%)
Feb 06, 2018 142.91 148.78 142.32 146.54 461,168 -1.35(-0.91%)
Feb 05, 2018 149.92 150.79 144.88 147.89 407,050 -3.78(-2.49%)
Feb 02, 2018 156.76 156.76 150.09 151.67 288,649 -5.74(-3.65%)
Feb 01, 2018 155.26 157.47 154.47 157.41 234,315 +1.06(+0.68%)
Jan 31, 2018 157.74 157.93 154.87 156.35 308,355 -0.27(-0.17%)
Jan 30, 2018 155.44 157.21 152.57 156.62 246,615 -0.60(-0.38%)
Jan 29, 2018 157.40 158.82 156.68 157.22 188,533 -0.18(-0.11%)
Jan 26, 2018 157.20 157.69 154.66 157.40 117,453 +1.02(+0.65%)
Jan 25, 2018 154.32 156.70 154.32 156.38 230,800 +2.79(+1.82%)
Jan 24, 2018 154.51 155.62 152.25 153.59 227,971 -2.55(-1.63%)
Jan 23, 2018 155.54 156.54 153.78 156.14 163,090 +0.29(+0.19%)
Jan 22, 2018 154.50 156.06 154.20 155.85 159,916 +0.68(+0.44%)
Jan 19, 2018 153.00 155.40 153.00 155.17 185,360 +2.60(+1.70%)
Jan 18, 2018 153.46 154.10 152.18 152.57 217,607 -1.20(-0.78%)
Jan 17, 2018 152.55 154.94 152.32 153.77 187,564 +2.01(+1.32%)
Jan 16, 2018 155.00 155.00 151.56 151.76 186,498 -2.11(-1.37%)
Jan 12, 2018 153.87 153.87 153.87 0 -0.58(-0.38%)
Jan 11, 2018 152.71 155.27 152.29 154.45 188,041 +1.89(+1.24%)
Jan 10, 2018 153.60 154.73 151.60 152.56 189,709 -1.34(-0.87%)
Jan 09, 2018 154.77 155.89 153.73 153.90 185,561 -0.75(-0.48%)
Jan 08, 2018 154.04 155.63 153.00 154.65 249,242 +0.19(+0.12%)
Jan 05, 2018 154.58 154.65 153.31 154.46 164,818 +0.92(+0.60%)
Jan 04, 2018 155.00 155.52 153.40 153.54 221,061 -1.17(-0.76%)
Jan 03, 2018 153.94 154.91 152.74 154.71 303,330 +0.77(+0.50%)
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.