Jones Lang Lasalle Inc (NY: JLL )

256.62 USD +4.90 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 148.17 148.17 145.78 146.52 215,321 -2.13(-1.43%)
Oct 30, 2019 148.10 148.65 146.53 148.65 291,676 +0.38(+0.26%)
Oct 29, 2019 147.38 149.59 147.38 148.27 325,465 +0.11(+0.07%)
Oct 28, 2019 147.01 148.50 146.61 148.16 147,530 +1.87(+1.28%)
Oct 25, 2019 144.56 146.62 143.90 146.29 176,000 +1.70(+1.18%)
Oct 24, 2019 145.14 146.18 143.14 144.59 132,168 -0.23(-0.16%)
Oct 23, 2019 143.86 144.97 142.66 144.82 129,022 +0.83(+0.58%)
Oct 22, 2019 144.18 144.54 142.18 143.99 163,172 -0.17(-0.12%)
Oct 21, 2019 144.59 145.99 143.96 144.16 135,541 +0.57(+0.40%)
Oct 18, 2019 143.05 144.10 141.42 143.59 267,000 +0.26(+0.18%)
Oct 17, 2019 143.86 145.00 143.15 143.33 166,175 +0.25(+0.17%)
Oct 16, 2019 142.31 143.45 141.17 143.08 167,120 +0.73(+0.51%)
Oct 15, 2019 140.97 143.84 140.11 142.35 233,755 +1.78(+1.27%)
Oct 14, 2019 139.50 140.88 138.53 140.57 161,848 +0.67(+0.48%)
Oct 11, 2019 137.46 141.45 137.46 139.90 293,400 +4.75(+3.51%)
Oct 10, 2019 134.35 136.03 134.10 135.15 262,459 +0.77(+0.57%)
Oct 09, 2019 133.39 134.67 132.68 134.38 188,835 +2.28(+1.73%)
Oct 08, 2019 132.43 133.36 131.69 132.10 244,103 -1.94(-1.45%)
Oct 07, 2019 132.41 134.55 131.97 134.04 254,973 +0.83(+0.62%)
Oct 04, 2019 130.87 133.25 130.47 133.21 267,800 +2.42(+1.85%)
Oct 03, 2019 129.67 130.86 127.18 130.79 237,198 +0.43(+0.33%)
Oct 02, 2019 134.12 134.12 129.40 130.36 317,798 -5.06(-3.74%)
Oct 01, 2019 139.25 141.22 134.60 135.42 275,082 -3.64(-2.62%)
Sep 30, 2019 139.80 140.79 138.99 139.06 222,344 -0.25(-0.18%)
Sep 27, 2019 139.99 141.58 138.65 139.31 185,400 -0.18(-0.13%)
Sep 26, 2019 139.82 140.21 138.69 139.49 149,162 -0.41(-0.29%)
Sep 25, 2019 135.95 140.69 135.95 139.90 311,787 +3.98(+2.93%)
Sep 24, 2019 137.36 137.93 135.55 135.92 294,634 -1.44(-1.05%)
Sep 23, 2019 136.09 138.48 136.02 137.36 258,351 +0.24(+0.18%)
Sep 20, 2019 137.58 138.93 136.90 137.12 670,400 -0.27(-0.20%)
Sep 19, 2019 138.75 139.29 136.80 137.39 326,911 -0.70(-0.51%)
Sep 18, 2019 138.59 138.59 136.08 138.09 191,849 -0.72(-0.52%)
Sep 17, 2019 139.39 139.46 136.74 138.81 263,893 -1.71(-1.22%)
Sep 16, 2019 140.36 142.05 139.86 140.52 227,523 -1.45(-1.02%)
Sep 13, 2019 142.27 143.29 141.17 141.97 237,100 -0.05(-0.04%)
Sep 12, 2019 143.82 143.84 140.46 142.02 273,185 -1.87(-1.30%)
Sep 11, 2019 144.36 144.75 143.00 143.89 296,089 +0.15(+0.10%)
Sep 10, 2019 141.18 143.96 140.61 143.74 280,892 +1.77(+1.25%)
Sep 09, 2019 138.15 142.08 137.85 141.97 401,104 +4.52(+3.29%)
Sep 06, 2019 137.49 139.31 136.50 137.45 279,700 +0.61(+0.45%)
Sep 05, 2019 135.56 137.67 134.41 136.84 329,105 +2.57(+1.91%)
Sep 04, 2019 133.22 135.02 133.12 134.27 343,975 +2.23(+1.69%)
Sep 03, 2019 133.04 133.96 130.90 132.04 229,721 -2.01(-1.50%)
Aug 30, 2019 134.85 134.99 132.34 134.05 304,600 -0.01(-0.01%)
Aug 29, 2019 132.93 135.02 132.93 134.06 212,261 +2.53(+1.92%)
Aug 28, 2019 129.30 131.94 128.75 131.53 195,517 +1.48(+1.14%)
Aug 27, 2019 130.98 131.64 129.68 130.05 438,786 +0.18(+0.14%)
Aug 26, 2019 130.75 130.75 128.57 129.87 224,907 +0.16(+0.12%)
Aug 23, 2019 133.36 133.83 129.36 129.71 185,200 -4.85(-3.60%)
Aug 22, 2019 137.54 138.00 134.46 134.56 179,384 -2.67(-1.95%)
Aug 21, 2019 137.18 138.37 135.73 137.23 240,719 +1.72(+1.27%)
Aug 20, 2019 134.68 136.25 133.35 135.51 349,729 +0.42(+0.31%)
Aug 19, 2019 134.64 137.51 133.85 135.09 265,584 +2.26(+1.70%)
Aug 16, 2019 129.60 133.67 128.68 132.83 271,300 +4.41(+3.43%)
Aug 15, 2019 131.28 131.31 127.13 128.42 341,109 -2.24(-1.71%)
Aug 14, 2019 136.41 137.14 129.99 130.66 598,413 -8.60(-6.18%)
Aug 13, 2019 138.78 141.13 137.85 139.26 247,775 +0.23(+0.17%)
Aug 12, 2019 140.34 140.62 138.35 139.03 232,298 -2.47(-1.75%)
Aug 09, 2019 142.84 142.84 140.56 141.50 273,500 -1.91(-1.33%)
Aug 08, 2019 139.56 143.61 139.10 143.41 474,473 +4.52(+3.25%)
Aug 07, 2019 139.08 140.81 136.67 138.89 313,178 -2.25(-1.59%)
Aug 06, 2019 140.58 143.11 139.17 141.14 525,531 +5.96(+4.41%)
Aug 05, 2019 140.69 140.69 133.10 135.18 603,275 -8.06(-5.63%)
Aug 02, 2019 145.86 145.95 141.66 143.24 298,900 -3.33(-2.27%)
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.