Jones Lang Lasalle Inc (NY: JLL )

168.17 +6.03 (+3.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 114.50 115.46 109.23 112.45 925,134 -2.99(-2.59%)
Apr 29, 2014 114.06 115.68 114.06 115.44 349,446 +1.76(+1.54%)
Apr 28, 2014 114.48 115.60 112.31 113.69 302,660 -0.64(-0.56%)
Apr 25, 2014 116.94 117.48 114.10 114.33 255,995 -3.41(-2.89%)
Apr 24, 2014 117.57 117.76 115.95 117.73 142,225 +0.48(+0.41%)
Apr 23, 2014 117.94 118.39 116.92 117.25 160,051 -0.50(-0.42%)
Apr 22, 2014 117.71 118.83 116.06 117.74 242,289 +0.61(+0.52%)
Apr 21, 2014 116.89 117.26 115.77 117.13 197,057 -0.05(-0.04%)
Apr 17, 2014 117.91 117.18 117.18 117.18 296,287 -0.88(-0.75%)
Apr 16, 2014 116.44 118.36 115.97 118.06 414,927 +2.29(+1.98%)
Apr 15, 2014 114.47 116.02 113.23 115.77 403,494 +1.11(+0.97%)
Apr 14, 2014 113.79 114.76 112.66 114.66 296,205 +1.37(+1.21%)
Apr 11, 2014 112.68 114.39 112.50 113.29 371,812 +0.01(+0.01%)
Apr 10, 2014 114.34 115.51 113.15 113.28 425,626 -1.22(-1.07%)
Apr 09, 2014 113.88 115.37 113.11 114.50 193,861 +1.02(+0.90%)
Apr 08, 2014 112.88 113.65 111.67 113.48 235,340 +0.76(+0.67%)
Apr 07, 2014 115.58 115.58 112.15 112.72 223,858 -3.13(-2.71%)
Apr 04, 2014 116.80 117.41 115.80 115.86 218,684 -0.48(-0.41%)
Apr 03, 2014 117.21 117.21 116.02 116.33 191,913 -0.27(-0.23%)
Apr 02, 2014 115.70 116.81 114.94 116.61 176,303 +1.14(+0.99%)
Apr 01, 2014 114.98 115.50 113.92 115.46 391,383 +0.48(+0.41%)
Mar 31, 2014 114.71 115.66 113.99 114.98 275,630 +0.97(+0.85%)
Mar 28, 2014 114.00 115.52 113.79 114.02 199,009 +0.43(+0.38%)
Mar 27, 2014 113.64 114.54 112.98 113.59 219,008 +0.06(+0.05%)
Mar 26, 2014 116.80 116.98 113.46 113.53 284,925 -2.57(-2.21%)
Mar 25, 2014 115.88 116.85 114.82 116.10 260,108 +0.54(+0.47%)
Mar 24, 2014 117.64 118.58 114.80 115.56 232,318 -2.39(-2.02%)
Mar 21, 2014 116.70 119.48 116.69 117.94 443,358 +1.45(+1.24%)
Mar 20, 2014 116.35 116.84 115.13 116.50 343,532 +0.09(+0.07%)
Mar 19, 2014 118.83 119.05 116.23 116.41 177,532 -2.55(-2.15%)
Mar 18, 2014 116.56 119.17 116.52 118.96 359,842 +2.63(+2.26%)
Mar 17, 2014 117.19 117.28 116.18 116.33 331,058 -0.12(-0.10%)
Mar 14, 2014 117.09 118.11 116.32 116.45 281,906 -1.09(-0.92%)
Mar 13, 2014 119.55 119.55 117.28 117.54 196,856 -1.80(-1.51%)
Mar 12, 2014 118.20 120.11 118.20 119.33 389,190 +0.87(+0.74%)
Mar 11, 2014 119.23 119.29 117.92 118.46 316,296 -0.59(-0.50%)
Mar 10, 2014 119.02 119.85 118.43 119.05 211,420 -0.63(-0.53%)
Mar 07, 2014 120.34 120.98 118.78 119.68 290,714 -0.56(-0.47%)
Mar 06, 2014 121.00 121.57 119.55 120.25 547,350 +1.25(+1.05%)
Mar 05, 2014 119.35 120.01 118.52 118.99 399,513 -0.33(-0.28%)
Mar 04, 2014 119.03 119.76 118.40 119.32 426,392 +1.28(+1.09%)
Mar 03, 2014 118.39 119.11 117.41 118.04 349,975 -1.50(-1.26%)
Feb 28, 2014 119.58 120.09 118.18 119.55 229,050 +0.33(+0.28%)
Feb 27, 2014 118.74 120.58 117.87 119.22 337,784 +0.89(+0.75%)
Feb 26, 2014 119.75 120.96 118.07 118.32 526,207 -1.01(-0.85%)
Feb 25, 2014 118.18 120.04 118.18 119.33 349,423 +1.50(+1.28%)
Feb 24, 2014 117.64 120.16 117.55 117.83 381,414 +0.28(+0.24%)
Feb 21, 2014 117.22 118.25 116.35 117.55 326,768 +0.36(+0.31%)
Feb 20, 2014 118.61 119.35 116.67 117.19 448,066 -1.57(-1.32%)
Feb 19, 2014 117.73 119.32 117.42 118.76 368,858 +0.57(+0.48%)
Feb 18, 2014 117.56 118.33 115.89 118.19 374,767 +0.40(+0.34%)
Feb 14, 2014 116.56 117.79 117.79 117.79 321,021 +0.57(+0.49%)
Feb 13, 2014 114.26 117.82 114.00 117.22 548,457 +2.04(+1.77%)
Feb 12, 2014 114.51 116.25 114.26 115.18 482,626 +0.60(+0.52%)
Feb 11, 2014 114.18 114.91 113.36 114.58 371,377 +0.30(+0.26%)
Feb 10, 2014 113.53 114.54 112.58 114.28 393,502 +0.46(+0.40%)
Feb 07, 2014 112.09 113.84 111.42 113.82 354,815 +2.19(+1.96%)
Feb 06, 2014 110.16 112.53 109.55 111.63 633,056 +1.16(+1.05%)
Feb 05, 2014 110.47 111.13 109.42 110.47 897,274 -0.71(-0.64%)
Feb 04, 2014 109.45 112.24 108.94 111.18 862,252 +1.89(+1.73%)
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.