Jones Lang Lasalle Inc (NY: JLL )

234.91 USD -13.92 (-5.59%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 220.37 225.74 220.37 222.57 349,093 +0.91(+0.41%)
Jul 29, 2021 217.06 227.65 217.06 221.66 619,218 +4.21(+1.94%)
Jul 28, 2021 212.49 217.90 211.99 217.45 530,350 +4.97(+2.34%)
Jul 27, 2021 208.84 212.56 207.64 212.48 291,982 +3.29(+1.57%)
Jul 26, 2021 203.49 210.16 203.49 209.19 474,656 +4.86(+2.38%)
Jul 23, 2021 202.76 204.62 201.88 204.33 277,781 +3.13(+1.56%)
Jul 22, 2021 200.36 201.62 197.98 201.20 190,446 +0.15(+0.07%)
Jul 21, 2021 195.48 202.21 195.48 201.05 456,098 +6.31(+3.24%)
Jul 20, 2021 186.00 196.78 185.75 194.74 445,476 +9.65(+5.21%)
Jul 19, 2021 186.55 188.58 184.21 185.09 265,608 -6.69(-3.49%)
Jul 16, 2021 193.93 195.26 191.47 191.78 234,290 -1.04(-0.54%)
Jul 15, 2021 191.75 194.97 191.27 192.82 156,021 -0.50(-0.26%)
Jul 14, 2021 191.88 194.43 191.88 193.32 229,019 +2.40(+1.26%)
Jul 13, 2021 194.80 195.70 190.52 190.92 576,550 -4.10(-2.10%)
Jul 12, 2021 192.47 196.19 191.65 195.02 392,671 +0.88(+0.45%)
Jul 09, 2021 193.26 195.79 191.83 194.14 345,939 +3.43(+1.80%)
Jul 08, 2021 187.97 193.54 186.33 190.71 410,449 +0.43(+0.23%)
Jul 07, 2021 189.14 192.16 187.99 190.28 469,529 -0.34(-0.18%)
Jul 06, 2021 194.85 194.85 189.46 190.62 376,623 -3.91(-2.01%)
Jul 02, 2021 199.27 199.27 193.76 194.53 463,700 -4.59(-2.31%)
Jul 01, 2021 196.80 201.85 196.80 199.12 493,718 +3.66(+1.87%)
Jun 30, 2021 197.86 198.18 194.09 195.46 670,940 -2.89(-1.46%)
Jun 29, 2021 203.67 203.97 198.09 198.35 215,863 -3.87(-1.91%)
Jun 28, 2021 204.00 204.48 200.49 202.22 269,749 -2.05(-1.00%)
Jun 25, 2021 204.00 204.71 201.71 204.27 846,964 +0.27(+0.13%)
Jun 24, 2021 204.00 204.46 202.38 204.00 406,181 +0.89(+0.44%)
Jun 23, 2021 203.07 204.26 201.29 203.11 376,438 +0.03(+0.01%)
Jun 22, 2021 205.47 206.24 201.45 203.08 412,989 -2.39(-1.16%)
Jun 21, 2021 201.12 206.84 199.54 205.47 1,053,685 +6.49(+3.26%)
Jun 18, 2021 199.19 202.26 195.77 198.98 541,505 -1.91(-0.95%)
Jun 17, 2021 204.71 205.88 199.82 200.89 491,743 -4.23(-2.06%)
Jun 16, 2021 206.08 208.32 203.35 205.12 432,744 -1.31(-0.63%)
Jun 15, 2021 208.98 210.76 206.17 206.43 536,633 -0.57(-0.28%)
Jun 14, 2021 211.55 212.23 206.22 207.00 280,074 -4.63(-2.19%)
Jun 11, 2021 208.56 211.63 208.54 211.63 183,069 +3.11(+1.49%)
Jun 10, 2021 212.09 212.95 208.28 208.52 232,277 -1.69(-0.80%)
Jun 09, 2021 210.00 212.26 209.07 210.21 394,688 +0.41(+0.20%)
Jun 08, 2021 204.95 210.68 204.65 209.80 299,406 +3.81(+1.85%)
Jun 07, 2021 202.77 207.62 201.51 205.99 398,302 +3.46(+1.71%)
Jun 04, 2021 207.32 207.32 202.16 202.53 209,783 -3.93(-1.90%)
Jun 03, 2021 205.49 206.83 202.82 206.46 243,764 +0.29(+0.14%)
Jun 02, 2021 206.38 206.71 202.84 206.17 326,219 +1.22(+0.60%)
Jun 01, 2021 204.07 205.25 201.38 204.95 320,040 +2.70(+1.33%)
May 28, 2021 201.50 202.62 199.35 202.25 275,929 +0.79(+0.39%)
May 27, 2021 206.86 206.86 200.74 201.46 629,106 -3.04(-1.49%)
May 26, 2021 205.04 206.71 203.71 204.50 233,108 +0.36(+0.18%)
May 25, 2021 209.50 210.68 203.74 204.14 380,198 -4.91(-2.35%)
May 24, 2021 207.82 210.37 207.53 209.05 283,088 +2.16(+1.04%)
May 21, 2021 208.41 211.59 206.82 206.89 190,936 -0.24(-0.12%)
May 20, 2021 202.77 207.74 201.79 207.13 315,724 +3.43(+1.68%)
May 19, 2021 198.10 203.71 197.38 203.70 288,135 +2.69(+1.34%)
May 18, 2021 203.72 204.70 200.61 201.01 295,815 -1.90(-0.94%)
May 17, 2021 200.05 203.26 198.76 202.91 370,668 +2.45(+1.22%)
May 14, 2021 201.52 202.17 198.53 200.46 465,597 +1.13(+0.57%)
May 13, 2021 197.96 202.58 196.59 199.33 536,267 +1.20(+0.61%)
May 12, 2021 198.73 200.67 195.96 198.13 619,751 -0.33(-0.17%)
May 11, 2021 197.25 199.50 196.09 198.46 380,590 -2.04(-1.02%)
May 10, 2021 199.50 202.61 198.21 200.50 380,179 +1.47(+0.74%)
May 07, 2021 192.29 199.07 192.29 199.03 230,717 +5.83(+3.02%)
May 06, 2021 190.50 193.39 186.31 193.20 331,204 +5.23(+2.78%)
May 05, 2021 190.89 192.90 185.41 187.97 318,694 -3.07(-1.61%)
May 04, 2021 190.95 192.07 188.80 191.04 331,770 -0.41(-0.21%)
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.