Jones Lang Lasalle Inc (NY: JLL )

186.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 170.39 171.65 169.91 171.01 151,138 +1.36(+0.80%)
Jul 30, 2018 172.74 172.97 169.40 169.65 185,313 -2.70(-1.57%)
Jul 27, 2018 172.98 174.42 171.71 172.35 292,800 +0.12(+0.07%)
Jul 26, 2018 168.92 172.49 168.08 172.23 169,744 +3.04(+1.80%)
Jul 25, 2018 168.45 169.47 167.12 169.19 233,699 +0.75(+0.45%)
Jul 24, 2018 171.08 171.50 167.14 168.44 397,844 -2.09(-1.23%)
Jul 23, 2018 169.62 171.10 168.00 170.53 230,964 +1.23(+0.73%)
Jul 20, 2018 171.26 171.97 169.08 169.30 187,214 -2.21(-1.29%)
Jul 19, 2018 170.99 173.20 170.43 171.51 209,222 +0.35(+0.20%)
Jul 18, 2018 169.68 171.41 168.69 171.16 232,216 +1.09(+0.64%)
Jul 17, 2018 166.27 170.49 166.27 170.07 331,403 +3.07(+1.84%)
Jul 16, 2018 166.83 167.19 165.90 167.00 185,881 +0.03(+0.02%)
Jul 13, 2018 167.66 169.45 166.41 166.97 311,827 -0.60(-0.36%)
Jul 12, 2018 166.30 167.78 165.30 167.57 143,423 +2.22(+1.34%)
Jul 11, 2018 168.06 169.30 164.02 165.35 319,402 -4.32(-2.55%)
Jul 10, 2018 171.68 172.14 168.28 169.67 378,766 -1.26(-0.74%)
Jul 09, 2018 169.64 171.19 169.11 170.93 250,151 +2.29(+1.36%)
Jul 06, 2018 167.68 168.97 167.56 168.64 165,664 +1.44(+0.86%)
Jul 05, 2018 164.42 167.37 163.58 167.20 210,258 +3.10(+1.89%)
Jul 03, 2018 164.10 164.10 164.10 0 -2.55(-1.53%)
Jul 02, 2018 164.65 166.63 162.54 166.65 375,650 +0.66(+0.40%)
Jun 29, 2018 164.83 167.00 163.14 165.99 345,203 +1.28(+0.78%)
Jun 28, 2018 162.12 165.02 161.49 164.71 311,949 +2.65(+1.64%)
Jun 27, 2018 165.38 166.94 161.98 162.06 199,501 -2.81(-1.70%)
Jun 26, 2018 164.23 165.66 161.97 164.87 386,296 +0.72(+0.44%)
Jun 25, 2018 168.68 169.40 163.88 164.15 282,248 -4.68(-2.77%)
Jun 22, 2018 170.91 170.91 168.63 168.83 288,815 -1.05(-0.62%)
Jun 21, 2018 169.54 171.58 169.14 169.88 274,353 +0.40(+0.24%)
Jun 20, 2018 169.28 169.94 168.47 169.48 213,600 +0.44(+0.26%)
Jun 19, 2018 165.94 169.09 164.88 169.04 390,335 +2.26(+1.36%)
Jun 18, 2018 166.47 167.41 163.98 166.78 537,684 -0.67(-0.40%)
Jun 15, 2018 170.50 166.88 167.45 442,351 -3.05(-1.79%)
Jun 14, 2018 170.36 170.78 169.41 170.50 207,636 +0.61(+0.36%)
Jun 13, 2018 170.81 173.66 169.61 169.89 438,815 -1.06(-0.62%)
Jun 12, 2018 170.55 171.16 169.97 170.95 396,471 +0.97(+0.57%)
Jun 11, 2018 170.86 171.43 169.65 169.98 374,145 -0.79(-0.46%)
Jun 08, 2018 167.90 170.93 167.14 170.77 300,363 +2.86(+1.70%)
Jun 07, 2018 168.49 169.50 166.21 167.91 362,972 -0.24(-0.14%)
Jun 06, 2018 168.27 168.15 271,866 +1.37(+0.82%)
Jun 05, 2018 164.78 166.82 164.51 166.78 638,103 +1.83(+1.11%)
Jun 04, 2018 164.20 164.98 162.84 164.95 238,459 +1.73(+1.06%)
Jun 01, 2018 165.15 165.15 162.04 163.22 296,015 -0.54(-0.33%)
May 31, 2018 164.81 165.30 162.52 163.76 781,349 -0.63(-0.38%)
May 30, 2018 164.43 165.47 163.55 164.39 587,741 +0.98(+0.60%)
May 29, 2018 169.00 169.11 163.36 163.41 457,523 -6.66(-3.92%)
May 25, 2018 170.07 170.07 170.07 0 -1.09(-0.64%)
May 24, 2018 170.44 171.35 169.94 171.16 318,929 +0.21(+0.12%)
May 23, 2018 169.23 171.17 169.09 170.95 206,349 +0.79(+0.46%)
May 22, 2018 171.70 171.70 169.50 170.16 378,265 -1.47(-0.86%)
May 21, 2018 171.02 171.86 170.17 171.63 337,054 +1.91(+1.13%)
May 18, 2018 169.03 170.40 168.13 169.72 193,358 +0.91(+0.54%)
May 17, 2018 168.81 169.97 167.57 168.81 362,593 -0.61(-0.36%)
May 16, 2018 168.45 170.34 167.46 169.42 350,329 +1.59(+0.95%)
May 15, 2018 169.08 169.63 167.13 167.83 556,111 -1.54(-0.91%)
May 14, 2018 171.29 171.47 169.06 169.37 352,134 -1.40(-0.82%)
May 11, 2018 172.32 172.96 169.85 170.77 359,590 -1.65(-0.96%)
May 10, 2018 173.51 174.76 172.21 172.42 287,927 -0.61(-0.35%)
May 09, 2018 176.90 176.90 172.74 173.03 540,385 -3.40(-1.93%)
May 08, 2018 172.97 177.02 171.44 176.43 872,540 +6.02(+3.53%)
May 07, 2018 172.31 172.61 169.09 170.41 633,130 -1.26(-0.73%)
May 04, 2018 168.93 172.53 168.93 171.67 349,294 +1.88(+1.11%)
May 03, 2018 170.48 171.71 167.78 169.79 305,510 -1.29(-0.75%)
May 02, 2018 171.80 173.19 170.85 171.08 535,236 -0.70(-0.41%)
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.