Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 125.26 126.73 123.80 126.39 251,381 +1.32(+1.06%)
Jun 27, 2014 124.60 126.00 123.19 125.07 392,498 +0.24(+0.19%)
Jun 26, 2014 125.00 125.21 124.46 124.83 158,842 -0.69(-0.55%)
Jun 25, 2014 124.70 125.92 123.91 125.52 199,654 +0.74(+0.59%)
Jun 24, 2014 125.83 126.96 124.64 124.78 203,283 -1.16(-0.92%)
Jun 23, 2014 125.35 126.00 124.80 125.94 156,040 +0.60(+0.48%)
Jun 20, 2014 124.62 125.42 123.15 125.34 261,335 +0.98(+0.79%)
Jun 19, 2014 124.33 124.64 123.76 124.36 105,583 +0.26(+0.21%)
Jun 18, 2014 124.33 124.69 123.63 124.10 212,760 -0.04(-0.03%)
Jun 17, 2014 122.07 124.91 121.30 124.14 273,439 +2.41(+1.98%)
Jun 16, 2014 122.90 123.12 121.61 121.73 135,641 -1.71(-1.39%)
Jun 13, 2014 123.00 124.06 121.76 123.44 106,545 +0.73(+0.59%)
Jun 12, 2014 122.44 123.40 121.68 122.71 213,886 +0.00(+0.00%)
Jun 11, 2014 123.78 125.11 122.13 122.71 128,273 -1.46(-1.18%)
Jun 10, 2014 124.21 124.62 123.38 124.17 126,805 -1.20(-0.96%)
Jun 06, 2014 124.81 125.39 124.45 125.37 279,118 +0.65(+0.52%)
Jun 05, 2014 123.60 125.33 122.14 124.72 270,506 +1.01(+0.82%)
Jun 04, 2014 122.33 124.13 121.81 123.71 194,142 +1.12(+0.91%)
Jun 03, 2014 122.14 123.41 121.93 122.59 154,359 -0.19(-0.15%)
Jun 02, 2014 121.41 122.87 120.95 122.78 192,679 +1.49(+1.23%)
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%)
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.