Jones Lang Lasalle Inc (NY: JLL )

181.17 +6.31 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 120.77 121.53 120.44 121.29 161,337 +0.42(+0.35%)
May 29, 2014 119.78 120.91 118.76 120.87 185,029 +1.12(+0.94%)
May 28, 2014 121.31 121.31 119.64 119.75 186,699 -1.34(-1.11%)
May 27, 2014 119.82 121.11 119.39 121.09 148,094 +1.81(+1.52%)
May 23, 2014 118.67 119.28 119.28 119.28 190,200 -0.33(-0.28%)
May 22, 2014 118.72 119.69 118.00 119.61 88,175 +0.90(+0.76%)
May 21, 2014 118.26 119.16 117.95 118.71 188,699 +0.52(+0.44%)
May 20, 2014 120.80 120.97 118.10 118.19 237,849 -2.35(-1.95%)
May 19, 2014 117.91 120.75 117.78 120.54 224,904 +2.10(+1.77%)
May 16, 2014 118.73 118.75 117.51 118.44 231,913 +0.21(+0.18%)
May 15, 2014 118.35 118.47 116.59 118.23 282,206 -0.29(-0.24%)
May 14, 2014 116.47 118.84 115.98 118.52 316,347 +2.07(+1.78%)
May 13, 2014 117.81 117.92 116.44 116.45 188,825 -1.22(-1.04%)
May 12, 2014 115.49 117.90 115.14 117.67 244,541 +2.47(+2.14%)
May 09, 2014 115.45 115.74 114.09 115.20 235,521 -0.44(-0.38%)
May 08, 2014 116.79 118.37 115.34 115.64 200,191 -1.51(-1.29%)
May 07, 2014 116.76 117.23 114.75 117.15 387,725 +0.41(+0.35%)
May 06, 2014 117.15 117.15 115.85 116.74 353,524 -0.78(-0.66%)
May 05, 2014 117.40 117.96 116.29 117.52 357,299 -0.08(-0.07%)
May 02, 2014 118.72 119.61 116.41 117.60 293,997 -1.10(-0.93%)
May 01, 2014 116.48 118.76 115.25 118.70 589,688 +2.81(+2.42%)
Apr 30, 2014 118.00 118.99 112.57 115.89 897,696 -3.08(-2.59%)
Apr 29, 2014 117.55 119.22 117.55 118.97 339,082 +1.81(+1.54%)
Apr 28, 2014 117.98 119.13 115.74 117.16 293,684 -0.66(-0.56%)
Apr 25, 2014 120.51 121.07 117.59 117.82 248,403 -3.51(-2.89%)
Apr 24, 2014 121.16 121.36 119.49 121.33 138,007 +0.50(+0.41%)
Apr 23, 2014 121.54 122.01 120.49 120.83 155,305 -0.51(-0.42%)
Apr 22, 2014 121.31 122.47 119.61 121.34 235,103 +0.63(+0.52%)
Apr 21, 2014 120.46 120.84 119.31 120.71 191,213 -0.05(-0.04%)
Apr 17, 2014 121.51 120.76 120.76 120.76 287,500 -0.91(-0.75%)
Apr 16, 2014 120.00 121.98 119.51 121.67 402,621 +2.36(+1.98%)
Apr 15, 2014 117.97 119.57 116.69 119.31 391,527 +1.15(+0.97%)
Apr 14, 2014 117.27 118.27 116.11 118.16 287,420 +1.41(+1.21%)
Apr 11, 2014 116.12 117.89 115.94 116.75 360,785 +0.01(+0.01%)
Apr 10, 2014 117.84 119.04 116.61 116.74 413,003 -1.26(-1.07%)
Apr 09, 2014 117.36 118.90 116.57 118.00 188,112 +1.05(+0.90%)
Apr 08, 2014 116.33 117.12 115.08 116.95 228,361 +0.78(+0.67%)
Apr 07, 2014 119.11 119.11 115.58 116.17 217,219 -3.23(-2.71%)
Apr 04, 2014 120.37 121.00 119.34 119.40 212,199 -0.49(-0.41%)
Apr 03, 2014 120.79 120.79 119.57 119.89 186,222 -0.28(-0.23%)
Apr 02, 2014 119.24 120.38 118.45 120.17 171,075 +1.18(+0.99%)
Apr 01, 2014 118.50 119.03 117.40 118.99 379,775 +0.49(+0.41%)
Mar 31, 2014 118.22 119.19 117.47 118.50 267,456 +1.00(+0.85%)
Mar 28, 2014 117.48 119.05 117.27 117.50 193,107 +0.44(+0.38%)
Mar 27, 2014 117.11 118.05 116.43 117.06 212,513 +0.06(+0.05%)
Mar 26, 2014 120.37 120.56 116.93 117.00 276,475 -2.65(-2.21%)
Mar 25, 2014 119.42 120.42 118.33 119.65 252,394 +0.56(+0.47%)
Mar 24, 2014 121.24 122.20 118.31 119.09 225,428 -2.46(-2.02%)
Mar 21, 2014 120.27 123.13 120.26 121.55 430,209 +1.49(+1.24%)
Mar 20, 2014 119.91 120.41 118.65 120.06 333,344 +0.09(+0.08%)
Mar 19, 2014 122.46 122.69 119.78 119.97 172,267 -2.63(-2.15%)
Mar 18, 2014 120.12 122.81 120.08 122.60 349,170 +2.71(+2.26%)
Mar 17, 2014 120.77 120.86 119.73 119.89 321,240 -0.12(-0.10%)
Mar 14, 2014 120.67 121.72 119.88 120.01 273,545 -1.12(-0.92%)
Mar 13, 2014 123.20 123.20 120.86 121.13 191,018 -1.85(-1.50%)
Mar 12, 2014 121.81 123.78 121.81 122.98 377,648 +0.90(+0.74%)
Mar 11, 2014 122.87 122.94 121.52 122.08 306,915 -0.61(-0.50%)
Mar 10, 2014 122.66 123.51 122.05 122.69 205,150 -0.65(-0.53%)
Mar 07, 2014 124.02 124.68 122.41 123.34 282,092 -0.58(-0.47%)
Mar 06, 2014 124.70 125.29 123.20 123.92 531,117 +1.29(+1.05%)
Mar 05, 2014 123.00 123.68 122.14 122.63 387,664 -0.34(-0.28%)
Mar 04, 2014 122.67 123.42 122.02 122.97 413,746 +1.32(+1.09%)
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.