Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 201.50 202.62 199.35 202.25 275,929 +0.79(+0.39%)
May 27, 2021 206.86 206.86 200.74 201.46 629,106 -3.04(-1.49%)
May 26, 2021 205.04 206.71 203.71 204.50 233,108 +0.36(+0.18%)
May 25, 2021 209.50 210.68 203.74 204.14 380,198 -4.91(-2.35%)
May 24, 2021 207.82 210.37 207.53 209.05 283,088 +2.16(+1.04%)
May 21, 2021 208.41 211.59 206.82 206.89 190,936 -0.24(-0.12%)
May 20, 2021 202.77 207.74 201.79 207.13 315,724 +3.43(+1.68%)
May 19, 2021 198.10 203.71 197.38 203.70 288,135 +2.69(+1.34%)
May 18, 2021 203.72 204.70 200.61 201.01 295,815 -1.90(-0.94%)
May 17, 2021 200.05 203.26 198.76 202.91 370,668 +2.45(+1.22%)
May 14, 2021 201.52 202.17 198.53 200.46 465,597 +1.13(+0.57%)
May 13, 2021 197.96 202.58 196.59 199.33 536,267 +1.20(+0.61%)
May 12, 2021 198.73 200.67 195.96 198.13 619,751 -0.33(-0.17%)
May 11, 2021 197.25 199.50 196.09 198.46 380,590 -2.04(-1.02%)
May 10, 2021 199.50 202.61 198.21 200.50 380,179 +1.47(+0.74%)
May 07, 2021 192.29 199.07 192.29 199.03 230,717 +5.83(+3.02%)
May 06, 2021 190.50 193.39 186.31 193.20 331,204 +5.23(+2.78%)
May 05, 2021 190.89 192.90 185.41 187.97 318,694 -3.07(-1.61%)
May 04, 2021 190.95 192.07 188.80 191.04 331,770 -0.41(-0.21%)
May 03, 2021 189.80 192.32 187.54 191.45 450,286 +3.54(+1.88%)
Apr 30, 2021 185.60 188.76 185.37 187.91 319,100 +1.80(+0.97%)
Apr 29, 2021 180.89 187.86 180.43 186.11 334,614 +7.45(+4.17%)
Apr 28, 2021 181.24 181.35 177.92 178.66 190,369 -2.32(-1.28%)
Apr 27, 2021 180.30 181.37 176.98 180.98 177,216 +1.85(+1.03%)
Apr 26, 2021 179.62 181.46 178.40 179.13 207,551 +0.91(+0.51%)
Apr 23, 2021 177.65 179.27 176.42 178.22 233,600 +2.03(+1.15%)
Apr 22, 2021 177.64 179.18 175.32 176.19 264,409 -1.41(-0.79%)
Apr 21, 2021 175.68 178.08 175.00 177.60 207,131 +1.22(+0.69%)
Apr 20, 2021 178.61 180.21 174.68 176.38 189,715 -2.96(-1.65%)
Apr 19, 2021 178.43 179.81 177.38 179.34 339,652 +0.16(+0.09%)
Apr 16, 2021 181.39 182.27 177.85 179.18 268,600 -1.38(-0.76%)
Apr 15, 2021 180.70 181.68 178.04 180.56 382,817 +0.93(+0.52%)
Apr 14, 2021 179.91 183.56 179.28 179.63 175,717 +0.45(+0.25%)
Apr 13, 2021 182.63 182.63 178.10 179.18 220,638 -2.84(-1.56%)
Apr 12, 2021 183.30 183.30 179.24 182.02 357,829 -1.30(-0.71%)
Apr 09, 2021 181.98 183.52 179.25 183.32 213,100 +1.10(+0.60%)
Apr 08, 2021 180.08 183.34 177.69 182.22 281,252 +1.53(+0.85%)
Apr 07, 2021 183.04 183.64 178.82 180.69 213,635 -1.75(-0.96%)
Apr 06, 2021 184.87 185.43 181.66 182.44 308,999 -3.38(-1.82%)
Apr 05, 2021 185.00 186.60 183.15 185.82 252,747 +1.30(+0.70%)
Apr 01, 2021 180.66 184.52 179.26 184.52 297,700 +5.48(+3.06%)
Mar 31, 2021 178.75 182.38 177.20 179.04 329,180 -0.09(-0.05%)
Mar 30, 2021 177.80 181.29 176.79 179.13 385,883 +1.38(+0.78%)
Mar 29, 2021 179.44 182.18 176.39 177.75 265,063 -3.34(-1.84%)
Mar 26, 2021 176.82 181.09 174.74 181.09 311,200 +5.96(+3.40%)
Mar 25, 2021 169.34 175.90 167.06 175.13 380,949 +4.46(+2.61%)
Mar 24, 2021 174.68 176.20 170.43 170.67 201,056 -1.98(-1.15%)
Mar 23, 2021 173.61 175.78 171.35 172.65 390,417 -2.76(-1.57%)
Mar 22, 2021 174.79 176.76 173.56 175.41 192,855 +0.39(+0.22%)
Mar 19, 2021 178.43 179.48 173.41 175.02 509,300 -2.75(-1.55%)
Mar 18, 2021 178.68 182.20 176.69 177.77 198,386 -1.84(-1.02%)
Mar 17, 2021 175.63 179.63 174.55 179.61 185,089 +3.32(+1.88%)
Mar 16, 2021 180.54 180.85 175.95 176.29 183,478 -3.83(-2.13%)
Mar 15, 2021 176.00 180.96 173.63 180.12 273,342 +4.32(+2.46%)
Mar 12, 2021 173.96 176.89 173.32 175.80 250,800 +0.54(+0.31%)
Mar 11, 2021 175.91 176.19 173.23 175.26 247,480 +1.17(+0.67%)
Mar 10, 2021 175.49 176.66 173.41 174.09 245,245 -1.47(-0.84%)
Mar 09, 2021 177.79 177.94 172.03 175.56 320,147 -1.73(-0.98%)
Mar 08, 2021 177.87 180.27 174.73 177.29 371,294 +0.11(+0.06%)
Mar 05, 2021 175.29 177.46 169.76 177.18 427,200 +3.21(+1.85%)
Mar 04, 2021 182.44 183.04 171.80 173.97 514,175 -7.81(-4.30%)
Mar 03, 2021 179.13 186.18 178.12 181.78 586,855 +3.53(+1.98%)
Mar 02, 2021 180.00 180.60 177.53 178.25 712,232 -0.67(-0.37%)
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.