Jones Lang Lasalle Inc (NY: JLL )

243.53 USD -5.30 (-2.13%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 127.14 128.03 126.31 127.22 188,520 +0.28(+0.22%)
Jul 28, 2017 126.73 127.25 125.39 126.94 131,866 +0.21(+0.17%)
Jul 27, 2017 128.65 129.74 126.00 126.73 213,711 -2.00(-1.55%)
Jul 26, 2017 132.39 132.39 128.71 128.73 240,520 -4.14(-3.12%)
Jul 25, 2017 133.58 134.76 132.61 132.87 394,758 +0.45(+0.34%)
Jul 24, 2017 130.71 132.57 130.29 132.42 395,101 +1.73(+1.32%)
Jul 21, 2017 128.58 130.72 128.58 130.69 336,152 +1.67(+1.29%)
Jul 20, 2017 128.72 129.76 126.30 129.02 140,314 +0.58(+0.45%)
Jul 19, 2017 126.06 128.63 125.56 128.44 205,955 +2.97(+2.37%)
Jul 18, 2017 124.64 125.77 123.83 125.47 291,229 +0.27(+0.22%)
Jul 17, 2017 127.10 127.80 125.03 125.20 237,374 -1.91(-1.50%)
Jul 14, 2017 125.80 127.93 125.05 127.11 158,476 +1.00(+0.79%)
Jul 13, 2017 126.36 126.71 125.57 126.11 269,944 +0.14(+0.11%)
Jul 12, 2017 126.58 127.23 125.89 125.97 301,517 +0.28(+0.22%)
Jul 11, 2017 126.84 126.84 124.91 125.69 658,369 -0.88(-0.70%)
Jul 10, 2017 126.23 127.13 125.32 126.57 241,584 +0.38(+0.30%)
Jul 07, 2017 123.64 126.38 122.72 126.19 208,117 +3.24(+2.64%)
Jul 06, 2017 124.75 126.20 122.83 122.95 423,806 -2.85(-2.27%)
Jul 05, 2017 124.66 127.70 123.02 125.80 388,103 +0.78(+0.62%)
Jul 03, 2017 125.46 125.99 124.35 125.02 175,046 +0.02(+0.02%)
Jun 30, 2017 124.04 125.00 122.73 125.00 412,884 +1.30(+1.05%)
Jun 29, 2017 123.98 124.35 122.94 123.70 435,923 +0.36(+0.29%)
Jun 28, 2017 121.66 123.51 121.55 123.34 152,410 +1.85(+1.52%)
Jun 27, 2017 120.56 121.94 120.11 121.49 254,113 +0.87(+0.72%)
Jun 26, 2017 119.09 121.43 118.11 120.62 301,744 +2.10(+1.77%)
Jun 23, 2017 118.65 118.80 117.69 118.52 276,971 +0.05(+0.04%)
Jun 22, 2017 119.38 119.38 117.21 118.47 206,254 -0.53(-0.45%)
Jun 21, 2017 119.38 119.62 118.42 119.00 157,146 -0.60(-0.50%)
Jun 20, 2017 120.13 120.17 119.08 119.60 144,337 -0.59(-0.49%)
Jun 19, 2017 120.42 120.75 119.08 120.19 274,076 -0.13(-0.11%)
Jun 16, 2017 120.13 120.56 119.27 120.32 634,100 +0.37(+0.31%)
Jun 15, 2017 120.00 120.45 119.22 119.95 282,897 -0.28(-0.23%)
Jun 14, 2017 120.31 120.54 118.41 120.23 268,995 +0.05(+0.04%)
Jun 13, 2017 120.94 120.94 119.39 120.18 335,634 -0.23(-0.19%)
Jun 12, 2017 120.02 120.92 119.35 120.41 366,619 -0.02(-0.02%)
Jun 09, 2017 119.33 120.87 118.59 120.43 365,470 +2.49(+2.11%)
Jun 08, 2017 116.30 118.26 116.22 117.94 195,454 +1.29(+1.11%)
Jun 07, 2017 115.55 116.97 115.48 116.65 198,714 +1.10(+0.95%)
Jun 06, 2017 115.14 116.14 114.54 115.55 194,547 -0.71(-0.61%)
Jun 05, 2017 117.30 117.92 116.03 116.26 207,175 -1.01(-0.86%)
Jun 02, 2017 118.21 118.77 117.23 117.27 140,122 -0.73(-0.62%)
Jun 01, 2017 116.89 118.35 115.96 118.00 176,809 +2.53(+2.19%)
May 31, 2017 114.40 115.74 112.91 115.47 406,146 +0.99(+0.86%)
May 30, 2017 113.89 115.27 113.70 114.48 316,795 -0.04(-0.03%)
May 26, 2017 114.52 115.00 113.94 114.52 155,246 -0.02(-0.02%)
May 25, 2017 115.37 115.44 114.30 114.54 260,950 -0.16(-0.14%)
May 24, 2017 113.43 114.93 113.42 114.70 152,674 +1.22(+1.08%)
May 23, 2017 114.44 114.44 112.64 113.48 164,813 +0.02(+0.02%)
May 22, 2017 112.74 113.72 111.66 113.46 196,071 +1.36(+1.21%)
May 19, 2017 110.70 112.39 110.15 112.10 194,697 +1.56(+1.41%)
May 18, 2017 111.00 111.82 110.53 110.54 135,403 -0.78(-0.70%)
May 17, 2017 113.30 113.32 110.41 111.32 443,227 -1.98(-1.75%)
May 16, 2017 114.36 114.53 113.04 113.30 301,829 -1.32(-1.15%)
May 15, 2017 115.44 115.87 114.09 114.62 368,928 -0.79(-0.68%)
May 12, 2017 116.23 116.60 114.80 115.41 385,608 -1.29(-1.11%)
May 11, 2017 119.26 120.20 116.32 116.70 332,983 -3.40(-2.83%)
May 10, 2017 120.67 121.37 119.85 120.10 294,750 -0.99(-0.82%)
May 09, 2017 122.04 123.99 120.60 121.09 242,128 -0.90(-0.74%)
May 08, 2017 125.03 125.03 121.44 121.99 479,780 -3.22(-2.57%)
May 05, 2017 118.00 126.80 118.00 125.21 658,940 +8.74(+7.50%)
May 04, 2017 115.20 116.61 114.05 116.47 340,705 +1.87(+1.63%)
May 03, 2017 116.07 116.07 113.40 114.60 321,692 -1.23(-1.06%)
May 02, 2017 116.47 117.24 115.01 115.83 197,586 -0.71(-0.61%)
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.