Jones Lang Lasalle Inc (NY: JLL )

163.31 -3.48 (-2.09%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 125.42 126.30 124.60 125.50 191,103 +0.28(+0.22%)
Jul 28, 2017 125.02 125.53 123.69 125.22 133,673 +0.21(+0.17%)
Jul 27, 2017 126.91 127.99 124.30 125.02 216,639 -1.97(-1.55%)
Jul 26, 2017 130.60 130.60 126.97 126.99 243,815 -4.08(-3.12%)
Jul 25, 2017 131.77 132.94 130.82 131.07 400,167 +0.44(+0.34%)
Jul 24, 2017 128.94 130.78 128.52 130.63 400,515 +1.71(+1.32%)
Jul 21, 2017 126.84 128.95 126.84 128.92 340,758 +1.65(+1.29%)
Jul 20, 2017 126.98 128.00 124.59 127.28 142,236 +0.57(+0.45%)
Jul 19, 2017 124.36 126.89 123.86 126.70 208,777 +2.93(+2.37%)
Jul 18, 2017 122.95 124.07 122.16 123.77 295,219 +0.27(+0.22%)
Jul 17, 2017 125.38 126.07 123.34 123.51 240,626 -1.88(-1.50%)
Jul 14, 2017 124.10 126.20 123.36 125.39 160,647 +0.99(+0.79%)
Jul 13, 2017 124.65 125.00 123.87 124.41 273,643 +0.14(+0.11%)
Jul 12, 2017 124.87 125.51 124.19 124.27 305,648 +0.28(+0.22%)
Jul 11, 2017 125.12 125.12 123.22 123.99 667,390 -0.87(-0.70%)
Jul 10, 2017 124.52 125.41 123.63 124.86 244,894 +0.38(+0.30%)
Jul 07, 2017 121.97 124.67 121.07 124.48 210,968 +3.20(+2.64%)
Jul 06, 2017 123.06 124.49 121.17 121.29 429,613 -2.81(-2.27%)
Jul 05, 2017 122.97 125.97 121.36 124.10 393,421 +0.77(+0.62%)
Jul 03, 2017 123.76 124.29 122.67 123.33 177,444 +0.02(+0.02%)
Jun 30, 2017 122.36 123.31 121.07 123.31 418,541 +1.28(+1.05%)
Jun 29, 2017 122.30 122.66 121.28 122.03 441,896 +0.36(+0.29%)
Jun 28, 2017 120.02 121.84 119.91 121.67 154,498 +1.83(+1.52%)
Jun 27, 2017 118.93 120.29 118.49 119.85 257,595 +0.86(+0.72%)
Jun 26, 2017 117.48 119.79 116.51 118.99 305,878 +2.07(+1.77%)
Jun 23, 2017 117.05 117.19 116.10 116.92 280,766 +0.05(+0.04%)
Jun 22, 2017 117.77 117.77 115.63 116.87 209,080 -0.52(-0.44%)
Jun 21, 2017 117.77 118.00 116.82 117.39 159,299 -0.59(-0.50%)
Jun 20, 2017 118.51 118.55 117.47 117.98 146,314 -0.58(-0.49%)
Jun 19, 2017 118.79 119.12 117.47 118.56 277,831 -0.13(-0.11%)
Jun 16, 2017 118.51 118.93 117.66 118.69 642,789 +0.37(+0.31%)
Jun 15, 2017 118.38 118.82 117.61 118.33 286,773 -0.28(-0.23%)
Jun 14, 2017 118.68 118.91 116.81 118.61 272,681 +0.05(+0.04%)
Jun 13, 2017 119.31 119.31 117.78 118.56 340,233 -0.23(-0.19%)
Jun 12, 2017 118.40 119.28 117.73 118.78 371,642 -0.02(-0.02%)
Jun 09, 2017 117.72 119.24 116.99 118.80 370,478 +2.46(+2.11%)
Jun 08, 2017 114.73 116.66 114.65 116.35 198,132 +1.27(+1.11%)
Jun 07, 2017 113.99 115.39 113.92 115.07 201,437 +1.08(+0.95%)
Jun 06, 2017 113.58 114.57 112.99 113.99 197,212 -0.70(-0.61%)
Jun 05, 2017 115.71 116.33 114.46 114.69 210,013 -1.00(-0.86%)
Jun 02, 2017 116.61 117.16 115.64 115.69 142,042 -0.72(-0.62%)
Jun 01, 2017 115.31 116.75 114.39 116.41 179,231 +2.50(+2.19%)
May 31, 2017 112.85 114.17 111.38 113.91 411,711 +0.98(+0.87%)
May 30, 2017 112.35 113.71 112.16 112.93 321,136 -0.04(-0.04%)
May 26, 2017 112.97 113.44 112.40 112.97 157,373 -0.02(-0.02%)
May 25, 2017 113.81 113.88 112.75 112.99 264,525 -0.16(-0.14%)
May 24, 2017 111.90 113.38 111.89 113.15 154,766 +1.20(+1.07%)
May 23, 2017 112.89 112.89 111.12 111.95 167,071 +0.02(+0.02%)
May 22, 2017 111.22 112.18 110.15 111.93 198,757 +1.34(+1.21%)
May 19, 2017 109.20 110.87 108.66 110.58 197,364 +1.54(+1.41%)
May 18, 2017 109.50 110.31 109.04 109.05 137,258 -0.77(-0.70%)
May 17, 2017 111.77 111.79 108.92 109.81 449,300 -1.95(-1.75%)
May 16, 2017 112.81 112.98 111.51 111.77 305,965 -1.30(-1.15%)
May 15, 2017 113.88 114.30 112.55 113.07 373,983 -0.78(-0.68%)
May 12, 2017 114.66 115.02 113.25 113.85 390,892 -1.27(-1.10%)
May 11, 2017 117.65 118.58 114.75 115.12 337,545 -3.01(-2.55%)
May 10, 2017 118.69 119.38 117.89 118.13 299,662 -0.97(-0.82%)
May 09, 2017 120.04 121.96 118.62 119.11 246,163 -0.88(-0.74%)
May 08, 2017 122.98 122.98 119.45 119.99 487,776 -3.17(-2.57%)
May 05, 2017 116.07 124.72 116.07 123.16 669,921 +8.60(+7.50%)
May 04, 2017 113.31 114.70 112.18 114.56 346,383 +1.84(+1.63%)
May 03, 2017 114.17 114.17 111.54 112.72 327,053 -1.21(-1.06%)
May 02, 2017 114.56 115.32 113.12 113.93 200,878 -0.70(-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.