Jones Lang Lasalle Inc (NY: JLL )

253.64 USD -2.35 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 145.96 146.57 142.96 143.77 342,529 +0.27(+0.19%)
Sep 29, 2015 143.28 144.50 141.41 143.50 340,372 +0.81(+0.57%)
Sep 28, 2015 147.07 147.13 141.51 142.69 285,718 -5.48(-3.70%)
Sep 25, 2015 149.67 150.09 147.68 148.17 212,089 +0.05(+0.03%)
Sep 24, 2015 149.47 150.75 146.44 148.12 211,200 -2.07(-1.38%)
Sep 23, 2015 149.94 151.33 149.06 150.19 109,905 +1.03(+0.69%)
Sep 22, 2015 150.18 150.70 148.01 149.16 168,599 -2.30(-1.52%)
Sep 21, 2015 151.39 153.42 150.31 151.46 145,844 +1.52(+1.01%)
Sep 18, 2015 149.82 152.02 149.60 149.94 381,730 -1.84(-1.21%)
Sep 17, 2015 151.67 154.73 148.97 151.78 317,314 -0.01(-0.01%)
Sep 16, 2015 149.66 152.18 148.72 151.79 322,331 +2.44(+1.63%)
Sep 15, 2015 146.36 149.79 144.86 149.35 237,558 +3.15(+2.15%)
Sep 14, 2015 150.27 150.50 145.68 146.20 293,017 -3.74(-2.49%)
Sep 11, 2015 146.63 150.00 145.58 149.94 244,817 +2.91(+1.98%)
Sep 10, 2015 145.61 149.15 145.55 147.03 365,855 +1.46(+1.00%)
Sep 09, 2015 149.27 149.27 145.46 145.57 297,476 -1.77(-1.20%)
Sep 08, 2015 147.95 147.95 145.56 147.34 265,990 +3.11(+2.16%)
Sep 04, 2015 145.85 144.23 144.23 144.23 199,200 -3.46(-2.34%)
Sep 03, 2015 148.21 148.96 144.87 147.69 265,124 +0.67(+0.46%)
Sep 02, 2015 145.75 147.02 143.45 147.02 374,764 +3.07(+2.13%)
Sep 01, 2015 145.97 148.05 143.19 143.95 297,733 -4.92(-3.30%)
Aug 31, 2015 151.83 152.67 148.22 148.87 283,603 -3.86(-2.53%)
Aug 28, 2015 152.64 153.81 151.56 152.73 258,654 -0.51(-0.33%)
Aug 27, 2015 149.00 154.30 148.79 153.24 514,618 +6.01(+4.08%)
Aug 26, 2015 148.27 148.70 144.67 147.23 913,191 -0.88(-0.59%)
Aug 25, 2015 154.00 154.00 147.96 148.11 683,000 -1.17(-0.78%)
Aug 24, 2015 155.83 156.77 149.27 149.28 830,711 -13.27(-8.16%)
Aug 21, 2015 167.54 167.72 162.44 162.55 397,581 -6.30(-3.73%)
Aug 20, 2015 172.97 172.97 168.69 168.85 293,935 -5.16(-2.97%)
Aug 19, 2015 175.50 175.56 172.74 174.01 335,808 -2.91(-1.64%)
Aug 18, 2015 176.51 177.41 174.45 176.92 154,447 -0.07(-0.04%)
Aug 17, 2015 176.41 177.04 174.63 176.99 274,758 -0.02(-0.01%)
Aug 14, 2015 175.25 177.03 174.27 177.01 201,776 +1.35(+0.77%)
Aug 13, 2015 173.92 176.94 173.33 175.66 173,623 +1.27(+0.73%)
Aug 12, 2015 176.60 177.75 172.13 174.39 421,686 -4.96(-2.77%)
Aug 11, 2015 177.51 179.97 177.51 179.35 248,690 +0.44(+0.25%)
Aug 10, 2015 176.18 179.83 176.18 178.91 234,788 +1.49(+0.84%)
Aug 07, 2015 176.59 177.89 175.34 177.42 186,617 +0.68(+0.38%)
Aug 06, 2015 178.77 179.29 174.49 176.74 230,931 -2.30(-1.28%)
Aug 05, 2015 179.65 179.83 177.45 179.04 243,655 +0.67(+0.38%)
Aug 04, 2015 178.28 179.53 177.49 178.37 220,589 -0.17(-0.10%)
Aug 03, 2015 178.52 179.02 175.91 178.54 233,147 +0.50(+0.28%)
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%)
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.