Jones Lang Lasalle Inc (NY: JLL )

243.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 173.10 173.81 170.54 173.23 1,699,796 +0.77(+0.45%)
May 28, 2015 173.40 174.00 171.62 172.46 508,272 -1.05(-0.61%)
May 27, 2015 173.70 173.70 171.92 173.51 480,370 +0.77(+0.45%)
May 26, 2015 170.72 173.05 169.81 172.74 533,476 +0.95(+0.55%)
May 22, 2015 170.56 171.79 171.79 171.79 237,600 +1.22(+0.72%)
May 21, 2015 172.77 173.45 169.90 170.57 324,023 -2.27(-1.31%)
May 20, 2015 170.80 173.91 170.10 172.84 373,325 +2.55(+1.50%)
May 19, 2015 171.16 171.89 169.83 170.29 296,532 -1.19(-0.69%)
May 18, 2015 167.49 171.68 167.12 171.48 358,750 +3.63(+2.16%)
May 15, 2015 168.99 169.83 167.12 167.85 362,280 -0.56(-0.33%)
May 14, 2015 165.50 168.44 164.87 168.41 296,577 +4.21(+2.56%)
May 13, 2015 162.18 165.74 161.47 164.20 382,945 +3.10(+1.92%)
May 12, 2015 161.90 162.36 160.04 161.10 412,978 -2.26(-1.38%)
May 11, 2015 164.82 165.62 162.88 163.36 253,035 -1.74(-1.05%)
May 08, 2015 165.00 167.03 163.84 165.10 205,466 +2.04(+1.25%)
May 07, 2015 161.23 163.81 160.76 163.06 215,379 +1.04(+0.64%)
May 06, 2015 164.41 164.47 160.15 162.02 341,722 -1.47(-0.90%)
May 05, 2015 168.75 169.05 163.36 163.49 512,316 -6.01(-3.55%)
May 04, 2015 168.00 170.37 167.17 169.50 298,771 +1.22(+0.72%)
May 01, 2015 167.16 168.86 166.30 168.28 248,496 +2.22(+1.34%)
Apr 30, 2015 167.18 168.46 165.56 166.06 344,179 -2.37(-1.41%)
Apr 29, 2015 170.34 171.35 166.31 168.43 384,902 -3.09(-1.80%)
Apr 28, 2015 171.85 174.83 170.01 171.52 590,641 +5.47(+3.29%)
Apr 27, 2015 166.72 168.20 165.15 166.05 257,940 -0.26(-0.16%)
Apr 24, 2015 166.75 167.99 165.55 166.31 189,353 +0.19(+0.11%)
Apr 23, 2015 164.00 166.60 164.00 166.12 282,608 +1.79(+1.09%)
Apr 22, 2015 164.01 164.55 163.03 164.33 201,484 +1.11(+0.68%)
Apr 21, 2015 164.35 164.92 163.00 163.22 259,710 -0.57(-0.35%)
Apr 20, 2015 163.30 164.90 163.04 163.79 262,330 +0.34(+0.21%)
Apr 17, 2015 165.17 165.65 162.59 163.45 247,169 -2.53(-1.52%)
Apr 16, 2015 165.00 166.35 164.11 165.98 227,434 +0.61(+0.37%)
Apr 15, 2015 167.37 167.37 165.30 165.37 253,168 -1.31(-0.79%)
Apr 14, 2015 167.21 168.40 165.44 166.68 205,013 -0.54(-0.32%)
Apr 13, 2015 167.50 169.14 166.90 167.22 173,975 -0.47(-0.28%)
Apr 10, 2015 168.59 169.33 166.56 167.69 224,891 -0.03(-0.02%)
Apr 09, 2015 168.17 168.85 166.61 167.72 175,822 -0.50(-0.30%)
Apr 08, 2015 167.40 168.55 166.72 168.22 238,414 +1.04(+0.62%)
Apr 07, 2015 169.97 170.25 166.97 167.18 238,809 -2.77(-1.63%)
Apr 06, 2015 170.19 171.58 169.02 169.95 317,663 -0.99(-0.58%)
Apr 02, 2015 171.16 170.94 170.94 170.94 298,700 -0.17(-0.10%)
Apr 01, 2015 170.51 171.32 168.13 171.11 328,637 +0.71(+0.42%)
Mar 31, 2015 168.71 170.80 168.43 170.40 418,247 +1.29(+0.76%)
Mar 30, 2015 166.93 169.62 166.17 169.11 279,512 +3.71(+2.24%)
Mar 27, 2015 163.51 165.68 163.51 165.40 236,717 +2.26(+1.39%)
Mar 26, 2015 161.97 164.05 161.52 163.14 193,063 +0.88(+0.54%)
Mar 25, 2015 165.99 166.20 160.88 162.26 426,287 -3.51(-2.12%)
Mar 24, 2015 168.59 169.03 165.49 165.77 357,201 -2.88(-1.71%)
Mar 23, 2015 170.08 170.85 168.50 168.65 331,934 -0.91(-0.54%)
Mar 20, 2015 165.35 169.72 165.11 169.56 497,566 +5.10(+3.10%)
Mar 19, 2015 163.85 165.12 163.20 164.46 277,147 +0.00(+0.00%)
Mar 18, 2015 160.56 165.73 159.50 164.46 301,686 +3.68(+2.29%)
Mar 17, 2015 159.93 161.34 159.00 160.78 264,432 +0.32(+0.20%)
Mar 16, 2015 160.01 160.83 159.29 160.46 231,509 +1.71(+1.08%)
Mar 13, 2015 160.92 161.49 158.21 158.75 238,731 -2.40(-1.49%)
Mar 12, 2015 158.51 161.19 158.34 161.15 221,288 +4.03(+2.56%)
Mar 11, 2015 153.93 157.37 153.42 157.12 283,402 +2.33(+1.51%)
Mar 10, 2015 157.65 158.08 154.73 154.79 274,801 -3.68(-2.32%)
Mar 09, 2015 157.63 158.74 155.36 158.47 284,263 +3.40(+2.19%)
Mar 06, 2015 157.91 158.42 154.86 155.07 367,220 -4.51(-2.83%)
Mar 05, 2015 159.96 160.47 158.61 159.58 233,196 -0.37(-0.23%)
Mar 04, 2015 160.95 161.44 159.69 159.95 193,352 -1.49(-0.92%)
Mar 03, 2015 162.00 163.00 160.94 161.44 208,083 -1.50(-0.92%)
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.