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 (%)
Sep 30, 2016 112.63 114.60 111.54 113.79 275,378 +2.15(+1.93%)
Sep 29, 2016 114.50 115.49 111.62 111.64 342,750 -3.48(-3.02%)
Sep 28, 2016 115.14 117.21 114.15 115.12 230,900 +0.69(+0.60%)
Sep 27, 2016 115.61 117.37 114.38 114.43 319,855 -1.46(-1.26%)
Sep 26, 2016 116.25 116.70 115.64 115.89 305,519 -1.35(-1.15%)
Sep 23, 2016 116.30 118.14 115.90 117.24 346,481 +0.38(+0.33%)
Sep 22, 2016 114.76 117.47 114.76 116.86 299,154 +3.35(+2.95%)
Sep 21, 2016 113.53 114.75 111.46 113.51 302,886 +0.19(+0.17%)
Sep 20, 2016 115.32 115.35 112.52 113.32 436,758 -0.66(-0.58%)
Sep 19, 2016 114.56 115.58 112.93 113.98 226,224 +0.62(+0.55%)
Sep 16, 2016 113.65 114.48 112.71 113.36 335,958 -0.63(-0.55%)
Sep 15, 2016 111.49 114.37 111.05 113.99 244,315 +2.48(+2.22%)
Sep 14, 2016 112.68 113.27 110.12 111.51 309,214 -0.57(-0.51%)
Sep 13, 2016 112.03 112.85 110.04 112.08 433,977 -1.40(-1.23%)
Sep 12, 2016 111.00 114.46 109.01 113.48 682,770 +1.35(+1.20%)
Sep 09, 2016 116.78 117.26 112.01 112.13 559,683 -6.60(-5.56%)
Sep 08, 2016 119.90 120.30 118.61 118.73 210,575 -1.80(-1.49%)
Sep 07, 2016 118.18 120.83 117.94 120.53 336,279 +1.88(+1.58%)
Sep 06, 2016 119.79 119.79 117.50 118.65 366,628 -0.84(-0.70%)
Sep 02, 2016 116.68 119.49 119.49 119.49 324,000 +3.46(+2.98%)
Sep 01, 2016 117.13 118.19 115.29 116.03 315,136 -0.72(-0.62%)
Aug 31, 2016 117.76 117.87 115.83 116.75 412,255 -1.09(-0.92%)
Aug 30, 2016 116.62 118.97 116.62 117.84 356,747 +1.51(+1.30%)
Aug 29, 2016 116.24 117.84 115.93 116.33 253,213 +0.13(+0.11%)
Aug 26, 2016 115.72 117.41 115.01 116.20 278,114 +0.62(+0.54%)
Aug 25, 2016 115.35 117.11 114.95 115.58 247,625 -0.31(-0.27%)
Aug 24, 2016 116.57 117.49 115.61 115.89 200,809 -0.66(-0.57%)
Aug 23, 2016 115.99 118.12 115.78 116.55 319,392 +1.28(+1.11%)
Aug 22, 2016 112.74 115.61 111.18 115.27 340,395 +2.21(+1.95%)
Aug 19, 2016 113.26 113.77 112.27 113.06 246,590 -1.17(-1.02%)
Aug 18, 2016 114.02 114.80 113.49 114.23 239,554 -0.21(-0.18%)
Aug 17, 2016 115.82 115.82 113.20 114.44 420,109 -1.45(-1.25%)
Aug 16, 2016 116.41 117.03 115.09 115.89 305,293 -1.51(-1.29%)
Aug 15, 2016 117.28 118.18 115.86 117.40 332,862 +0.51(+0.44%)
Aug 12, 2016 117.04 117.55 116.06 116.89 215,494 -0.60(-0.51%)
Aug 11, 2016 118.13 118.48 117.35 117.49 258,837 -0.40(-0.34%)
Aug 10, 2016 117.78 118.44 117.06 117.89 226,924 +0.29(+0.25%)
Aug 09, 2016 117.73 118.36 116.83 117.60 231,522 -0.18(-0.15%)
Aug 08, 2016 117.12 118.93 117.12 117.78 298,732 +0.81(+0.69%)
Aug 05, 2016 115.72 117.07 115.00 116.97 229,785 +2.18(+1.90%)
Aug 04, 2016 115.38 116.11 113.35 114.79 285,054 -0.87(-0.75%)
Aug 03, 2016 112.71 115.78 112.62 115.66 489,982 +3.55(+3.17%)
Aug 02, 2016 109.51 116.79 109.00 112.11 748,162 +2.49(+2.27%)
Aug 01, 2016 109.57 110.83 108.34 109.62 561,566 +0.15(+0.14%)
Jul 29, 2016 109.07 109.62 107.84 109.47 368,424 +0.07(+0.06%)
Jul 28, 2016 109.75 110.43 108.53 109.40 282,747 -0.34(-0.31%)
Jul 27, 2016 108.80 110.22 108.72 109.74 609,941 -0.09(-0.08%)
Jul 26, 2016 108.80 109.87 107.33 109.83 507,281 +0.58(+0.53%)
Jul 25, 2016 108.11 109.45 108.10 109.25 433,605 +0.66(+0.61%)
Jul 22, 2016 107.26 109.20 106.80 108.59 377,015 +1.52(+1.42%)
Jul 21, 2016 106.13 108.45 106.08 107.07 371,421 +1.11(+1.05%)
Jul 20, 2016 104.72 106.10 104.14 105.96 261,726 +1.31(+1.25%)
Jul 19, 2016 104.60 105.27 103.90 104.65 305,798 -1.08(-1.02%)
Jul 18, 2016 103.21 105.83 102.27 105.73 456,451 +2.83(+2.75%)
Jul 15, 2016 103.73 104.19 102.62 102.90 376,506 -0.61(-0.59%)
Jul 14, 2016 103.45 104.44 103.23 103.51 351,612 +1.52(+1.49%)
Jul 13, 2016 102.75 103.09 101.65 101.99 506,723 -0.68(-0.66%)
Jul 12, 2016 101.64 102.99 101.23 102.67 817,818 +2.23(+2.22%)
Jul 11, 2016 100.33 101.29 99.75 100.44 556,876 +0.74(+0.74%)
Jul 08, 2016 92.87 100.58 91.57 99.70 1,856,486 +8.13(+8.88%)
Jul 07, 2016 93.00 93.97 90.92 91.57 876,623 -1.24(-1.34%)
Jul 06, 2016 90.95 93.13 90.07 92.81 1,030,402 +0.29(+0.31%)
Jul 05, 2016 94.94 94.94 90.22 92.52 782,880 -3.38(-3.52%)
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.