Jones Lang Lasalle Inc (NY: JLL )

201.78 +6.45 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 115.42 115.98 113.59 114.86 293,304 -0.51(-0.44%)
Apr 27, 2017 112.05 116.59 112.05 115.37 446,434 +4.33(+3.90%)
Apr 26, 2017 111.11 112.40 110.37 111.04 212,357 -0.39(-0.35%)
Apr 25, 2017 112.30 113.46 111.42 111.43 195,627 -0.15(-0.13%)
Apr 24, 2017 113.30 115.00 111.34 111.58 314,030 -0.23(-0.21%)
Apr 21, 2017 110.89 112.32 109.99 111.81 287,400 +0.90(+0.81%)
Apr 20, 2017 108.84 111.38 108.84 110.91 299,883 +2.47(+2.28%)
Apr 19, 2017 106.87 109.60 106.86 108.44 267,402 +1.85(+1.74%)
Apr 18, 2017 106.03 106.84 105.13 106.59 226,987 -0.23(-0.22%)
Apr 17, 2017 105.42 106.82 105.15 106.82 207,835 +1.51(+1.43%)
Apr 13, 2017 105.18 105.91 104.21 105.31 366,569 +0.08(+0.08%)
Apr 12, 2017 105.72 105.94 104.65 105.23 312,543 -0.53(-0.50%)
Apr 11, 2017 105.37 105.81 104.15 105.76 649,488 +0.20(+0.19%)
Apr 10, 2017 107.03 107.66 105.25 105.56 472,405 +0.43(+0.41%)
Apr 07, 2017 104.27 105.31 103.58 105.13 226,649 +0.62(+0.59%)
Apr 06, 2017 102.63 104.64 101.83 104.51 343,800 +1.89(+1.84%)
Apr 05, 2017 105.11 106.06 102.52 102.62 302,220 -2.02(-1.93%)
Apr 04, 2017 108.00 108.80 104.25 104.64 460,166 -4.34(-3.98%)
Apr 03, 2017 111.25 111.98 108.43 108.98 414,813 -2.47(-2.22%)
Mar 31, 2017 109.69 111.81 109.09 111.45 333,081 +1.30(+1.18%)
Mar 30, 2017 107.41 110.21 107.37 110.15 294,147 +2.53(+2.35%)
Mar 29, 2017 106.44 107.75 105.97 107.62 185,265 +1.10(+1.03%)
Mar 28, 2017 105.33 106.83 104.29 106.52 528,992 +1.18(+1.12%)
Mar 27, 2017 107.71 107.97 105.21 105.34 361,226 -3.73(-3.42%)
Mar 24, 2017 109.34 111.40 108.50 109.07 402,799 +1.14(+1.06%)
Mar 23, 2017 106.73 108.65 106.73 107.93 209,754 +1.00(+0.94%)
Mar 22, 2017 107.24 107.58 106.17 106.93 192,881 -0.87(-0.81%)
Mar 21, 2017 108.97 109.89 107.14 107.80 280,473 -1.05(-0.96%)
Mar 20, 2017 110.71 110.96 108.22 108.85 217,084 -1.80(-1.63%)
Mar 17, 2017 111.64 111.66 110.55 110.65 381,164 -0.79(-0.71%)
Mar 16, 2017 111.79 111.98 110.90 111.44 333,891 +0.53(+0.48%)
Mar 15, 2017 111.81 111.81 110.51 110.91 442,876 -0.08(-0.07%)
Mar 14, 2017 112.71 112.75 110.73 110.99 236,953 -2.26(-2.00%)
Mar 13, 2017 115.22 115.26 113.09 113.25 213,016 -1.63(-1.42%)
Mar 10, 2017 116.51 116.51 114.51 114.88 209,240 -0.15(-0.13%)
Mar 09, 2017 115.77 117.33 114.85 115.03 204,278 -1.01(-0.87%)
Mar 08, 2017 115.47 116.49 115.17 116.04 230,184 +0.75(+0.65%)
Mar 07, 2017 114.15 115.42 113.88 115.29 203,188 +0.58(+0.51%)
Mar 06, 2017 115.65 115.95 113.76 114.71 248,093 -1.70(-1.46%)
Mar 03, 2017 116.25 116.73 115.25 116.41 189,113 -0.32(-0.27%)
Mar 02, 2017 117.06 117.78 116.09 116.73 302,798 -0.80(-0.68%)
Mar 01, 2017 115.91 118.58 115.91 117.53 335,367 +2.83(+2.47%)
Feb 28, 2017 114.57 115.49 113.87 114.70 455,081 -0.41(-0.36%)
Feb 27, 2017 113.52 115.29 113.48 115.11 264,921 +1.18(+1.04%)
Feb 24, 2017 114.23 115.72 113.47 113.93 221,115 -1.69(-1.46%)
Feb 23, 2017 116.15 116.34 114.50 115.62 238,972 -0.02(-0.02%)
Feb 22, 2017 116.13 116.36 115.11 115.64 175,000 -0.52(-0.45%)
Feb 21, 2017 116.28 117.76 115.36 116.16 330,613 -0.12(-0.10%)
Feb 17, 2017 116.28 116.28 116.28 0 +1.04(+0.90%)
Feb 16, 2017 113.67 115.75 113.67 115.24 508,162 +1.59(+1.40%)
Feb 15, 2017 113.12 114.45 112.61 113.65 422,078 -0.28(-0.25%)
Feb 14, 2017 107.84 114.97 107.51 113.93 875,622 +6.13(+5.69%)
Feb 13, 2017 108.93 109.51 107.76 107.80 474,599 -0.65(-0.60%)
Feb 10, 2017 106.73 110.99 106.61 108.45 878,678 +1.70(+1.59%)
Feb 09, 2017 104.95 108.00 104.35 106.75 403,470 +2.23(+2.13%)
Feb 08, 2017 106.08 107.39 104.39 104.52 604,469 -2.14(-2.01%)
Feb 07, 2017 107.85 111.07 105.00 106.66 1,187,133 +2.73(+2.63%)
Feb 06, 2017 105.90 107.18 103.57 103.93 350,044 -2.33(-2.19%)
Feb 03, 2017 105.82 106.45 104.85 106.26 261,221 +1.71(+1.64%)
Feb 02, 2017 103.33 104.60 102.58 104.55 307,695 +0.62(+0.60%)
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.