Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 106.80 108.16 99.71 100.98 829,518 -6.46(-6.01%)
Mar 30, 2020 99.39 107.80 96.61 107.44 799,099 +7.71(+7.73%)
Mar 27, 2020 97.82 102.42 96.02 99.73 466,300 -2.44(-2.39%)
Mar 26, 2020 93.35 102.68 91.67 102.17 678,564 +10.96(+12.02%)
Mar 25, 2020 86.82 100.69 85.08 91.21 1,049,516 +3.97(+4.55%)
Mar 24, 2020 85.74 88.16 83.60 87.24 943,264 +5.76(+7.07%)
Mar 23, 2020 89.15 89.38 78.29 81.48 664,437 -7.98(-8.92%)
Mar 20, 2020 100.27 102.40 88.85 89.46 759,900 -10.34(-10.36%)
Mar 19, 2020 91.80 103.03 90.16 99.80 1,104,087 +7.10(+7.66%)
Mar 18, 2020 99.57 101.98 86.18 92.70 832,867 -12.90(-12.22%)
Mar 17, 2020 115.66 117.08 104.59 105.60 858,199 -6.87(-6.11%)
Mar 16, 2020 119.00 119.35 107.37 112.47 1,083,855 -21.66(-16.15%)
Mar 13, 2020 127.93 134.13 121.18 134.13 884,300 +11.87(+9.71%)
Mar 12, 2020 131.45 139.28 121.40 122.26 1,200,112 -17.14(-12.30%)
Mar 11, 2020 141.43 144.50 138.76 139.40 1,150,609 -5.57(-3.84%)
Mar 10, 2020 140.96 145.18 137.00 144.97 815,058 +8.25(+6.03%)
Mar 09, 2020 139.96 139.96 130.55 136.72 924,510 -8.38(-5.78%)
Mar 06, 2020 144.33 146.82 141.84 145.10 658,700 -3.49(-2.35%)
Mar 05, 2020 149.61 153.34 147.04 148.59 487,434 -4.33(-2.83%)
Mar 04, 2020 153.75 154.51 151.45 152.92 599,764 +1.13(+0.74%)
Mar 03, 2020 149.94 153.20 146.92 151.79 724,654 +2.14(+1.43%)
Mar 02, 2020 148.75 149.72 145.04 149.65 593,404 +1.88(+1.27%)
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 169.74 171.62 168.47 171.34 300,800 +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 166.09 169.19 165.56 168.46 301,060 -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 171.85 172.47 170.90 171.94 194,800 +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%)
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.