Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 143.49 146.15 143.49 144.32 396,400 +0.50(+0.35%)
Sep 27, 2018 144.69 145.16 141.35 143.82 394,224 -1.07(-0.74%)
Sep 26, 2018 142.33 146.68 141.55 144.89 582,525 +2.28(+1.60%)
Sep 25, 2018 146.40 147.07 140.93 142.61 542,764 -3.94(-2.69%)
Sep 24, 2018 144.87 147.03 143.95 146.55 454,306 +1.10(+0.76%)
Sep 21, 2018 146.59 146.83 144.15 145.45 582,600 -0.55(-0.38%)
Sep 20, 2018 141.12 146.91 140.49 146.00 468,090 +6.19(+4.43%)
Sep 19, 2018 143.53 144.90 138.56 139.81 427,246 -4.20(-2.92%)
Sep 18, 2018 143.49 144.83 143.05 144.01 206,255 +0.74(+0.52%)
Sep 17, 2018 146.19 146.19 142.46 143.27 307,964 -3.19(-2.18%)
Sep 14, 2018 144.53 147.25 144.53 146.46 404,000 +2.44(+1.69%)
Sep 13, 2018 145.20 146.11 143.74 144.02 417,727 -0.41(-0.28%)
Sep 12, 2018 145.10 145.10 143.10 144.43 258,526 -0.16(-0.11%)
Sep 11, 2018 143.42 145.15 143.42 144.59 337,556 -0.10(-0.07%)
Sep 10, 2018 144.88 145.80 143.11 144.69 393,712 +0.69(+0.48%)
Sep 07, 2018 148.07 148.40 143.68 144.00 254,500 -4.84(-3.25%)
Sep 06, 2018 149.52 149.52 148.09 148.84 169,672 -0.27(-0.18%)
Sep 05, 2018 149.59 150.32 148.92 149.11 196,502 -0.83(-0.55%)
Sep 04, 2018 152.76 152.76 149.33 149.94 205,653 -2.58(-1.69%)
Aug 31, 2018 152.52 152.52 152.52 0 +0.60(+0.39%)
Aug 30, 2018 152.18 154.18 151.13 151.92 168,858 -0.97(-0.63%)
Aug 29, 2018 154.51 154.51 152.61 152.89 254,930 -1.41(-0.91%)
Aug 28, 2018 155.52 155.81 153.43 154.30 269,099 -0.35(-0.23%)
Aug 27, 2018 154.94 156.29 153.68 154.65 156,969 +0.54(+0.35%)
Aug 24, 2018 153.80 155.24 153.26 154.11 327,800 +0.59(+0.38%)
Aug 23, 2018 153.52 153.94 151.88 153.52 353,746 -0.10(-0.07%)
Aug 22, 2018 153.61 154.65 152.84 153.62 214,726 -0.52(-0.34%)
Aug 21, 2018 152.35 155.33 151.96 154.14 234,590 +1.94(+1.27%)
Aug 20, 2018 154.22 154.22 151.93 152.20 313,292 -1.31(-0.85%)
Aug 17, 2018 149.90 153.84 149.15 153.51 429,100 +3.48(+2.32%)
Aug 16, 2018 151.41 151.98 149.64 150.03 355,021 -0.43(-0.29%)
Aug 15, 2018 150.77 151.50 148.25 150.46 252,522 -1.51(-0.99%)
Aug 14, 2018 148.59 152.26 148.42 151.97 363,980 +4.24(+2.87%)
Aug 13, 2018 150.73 152.10 147.16 147.73 303,404 -3.65(-2.41%)
Aug 10, 2018 153.20 154.59 151.31 151.38 368,100 -3.51(-2.27%)
Aug 09, 2018 154.27 156.35 151.87 154.89 588,952 -0.43(-0.28%)
Aug 08, 2018 170.54 171.22 154.78 155.32 971,567 -15.10(-8.86%)
Aug 07, 2018 170.00 170.96 168.81 170.42 404,293 +1.01(+0.60%)
Aug 06, 2018 168.41 170.59 167.87 169.41 206,261 +0.96(+0.57%)
Aug 03, 2018 167.49 169.27 166.31 168.45 176,800 +1.12(+0.67%)
Aug 02, 2018 169.07 169.26 166.50 167.33 180,321 -2.88(-1.69%)
Aug 01, 2018 171.49 171.93 168.70 170.21 241,787 -0.80(-0.47%)
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%)
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.