Jones Lang Lasalle Inc (NY: JLL )

165.71 -2.28 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 177.40 179.32 176.44 178.04 237,812 +1.74(+0.99%)
Jul 30, 2015 175.49 176.99 175.12 176.30 190,488 +0.33(+0.19%)
Jul 29, 2015 171.70 176.51 170.87 175.97 428,821 +4.82(+2.82%)
Jul 28, 2015 170.96 171.69 169.86 171.15 321,909 +0.58(+0.34%)
Jul 27, 2015 171.00 172.57 170.22 170.57 197,610 -0.95(-0.55%)
Jul 24, 2015 172.71 173.84 171.32 171.52 226,823 -0.53(-0.31%)
Jul 23, 2015 173.81 175.38 171.35 172.05 218,630 -1.70(-0.98%)
Jul 22, 2015 173.70 175.07 173.10 173.75 235,560 +0.53(+0.31%)
Jul 21, 2015 174.63 176.09 173.14 173.22 248,210 -1.42(-0.81%)
Jul 20, 2015 173.30 175.14 172.43 174.64 349,876 +1.35(+0.78%)
Jul 17, 2015 176.00 176.49 172.84 173.29 395,368 -2.62(-1.49%)
Jul 16, 2015 175.83 176.95 175.36 175.91 240,825 +1.12(+0.64%)
Jul 15, 2015 175.53 176.32 174.40 174.79 245,708 -1.54(-0.87%)
Jul 14, 2015 175.00 177.11 174.40 176.33 223,485 +1.42(+0.81%)
Jul 13, 2015 174.05 176.84 174.05 174.91 223,831 +0.42(+0.24%)
Jul 10, 2015 173.94 175.12 173.26 174.49 165,166 +2.27(+1.32%)
Jul 09, 2015 173.95 174.73 171.41 172.22 243,959 +0.24(+0.14%)
Jul 08, 2015 173.45 174.37 171.61 171.98 286,087 -3.30(-1.88%)
Jul 07, 2015 175.00 175.98 172.83 175.28 397,670 +1.08(+0.62%)
Jul 06, 2015 171.74 174.78 170.69 174.20 221,396 +0.93(+0.54%)
Jul 02, 2015 173.76 173.27 173.27 173.27 210,000 +0.51(+0.30%)
Jul 01, 2015 172.73 172.95 171.38 172.76 279,864 +1.76(+1.03%)
Jun 30, 2015 170.30 172.87 168.87 171.00 338,055 +2.15(+1.27%)
Jun 29, 2015 172.72 173.95 168.66 168.85 307,714 -5.07(-2.92%)
Jun 26, 2015 171.81 174.16 170.95 173.92 776,315 +2.58(+1.51%)
Jun 25, 2015 172.06 172.75 171.10 171.34 242,341 -0.93(-0.54%)
Jun 24, 2015 171.46 173.41 171.46 172.27 276,311 +1.00(+0.58%)
Jun 23, 2015 171.66 171.68 169.85 171.27 283,951 +0.05(+0.03%)
Jun 22, 2015 173.30 173.42 170.92 171.22 279,789 -0.89(-0.52%)
Jun 19, 2015 171.58 172.54 170.76 172.11 332,446 -0.31(-0.18%)
Jun 18, 2015 170.42 173.15 169.97 172.42 214,757 +2.12(+1.24%)
Jun 17, 2015 169.94 170.72 168.60 170.30 172,606 +0.95(+0.56%)
Jun 16, 2015 167.91 170.21 167.60 169.35 310,744 +1.47(+0.88%)
Jun 15, 2015 168.77 169.19 167.50 167.88 338,756 -2.58(-1.51%)
Jun 12, 2015 171.42 172.37 169.90 170.46 240,974 -2.12(-1.23%)
Jun 11, 2015 170.10 172.58 169.42 172.58 325,177 +3.50(+2.07%)
Jun 10, 2015 168.15 170.13 167.32 169.08 284,769 +1.35(+0.80%)
Jun 09, 2015 168.05 169.73 166.68 167.73 265,019 -0.85(-0.50%)
Jun 08, 2015 170.95 170.96 168.43 168.58 191,695 -2.24(-1.31%)
Jun 05, 2015 172.19 172.19 170.19 170.82 292,950 -1.52(-0.88%)
Jun 04, 2015 171.31 172.89 170.15 172.34 479,055 +0.59(+0.34%)
Jun 03, 2015 172.50 173.40 170.94 171.75 323,655 -0.65(-0.38%)
Jun 02, 2015 172.64 173.57 171.24 172.40 348,911 -1.32(-0.76%)
Jun 01, 2015 173.00 174.09 170.84 173.72 500,994 +0.49(+0.28%)
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 164.41 164.47 160.16 162.02 341,722 -1.47(-0.90%)
May 05, 2015 168.75 169.06 163.36 163.49 512,316 -6.01(-3.55%)
May 04, 2015 168.00 170.37 167.17 169.50 298,771 +1.22(+0.72%)
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.