Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 167.45 167.45 165.17 166.12 326,185 -0.67(-0.40%)
Nov 27, 2015 165.95 166.83 165.17 166.79 127,262 +1.08(+0.65%)
Nov 25, 2015 165.51 165.71 165.71 165.71 152,400 +0.19(+0.11%)
Nov 24, 2015 162.26 165.79 161.51 165.52 262,966 +2.67(+1.64%)
Nov 23, 2015 163.11 164.21 162.32 162.85 145,108 -0.15(-0.09%)
Nov 20, 2015 162.11 163.67 162.11 163.00 165,866 +1.21(+0.75%)
Nov 19, 2015 163.58 164.52 161.63 161.79 260,096 -1.30(-0.80%)
Nov 18, 2015 157.86 163.28 157.68 163.09 275,685 +5.47(+3.47%)
Nov 17, 2015 157.41 159.14 156.91 157.62 243,093 +0.42(+0.27%)
Nov 16, 2015 155.94 157.40 154.99 157.20 448,815 +1.17(+0.75%)
Nov 13, 2015 158.90 159.10 155.68 156.03 316,886 -2.77(-1.74%)
Nov 12, 2015 161.38 162.49 158.65 158.80 211,211 -2.87(-1.78%)
Nov 11, 2015 163.14 163.27 161.50 161.67 220,209 -0.67(-0.41%)
Nov 10, 2015 159.92 162.61 159.01 162.34 328,787 +2.42(+1.51%)
Nov 09, 2015 161.13 161.95 158.68 159.92 217,496 -1.23(-0.76%)
Nov 06, 2015 164.86 165.96 160.67 161.15 291,362 -4.27(-2.58%)
Nov 05, 2015 166.14 166.74 165.05 165.42 194,257 -0.71(-0.43%)
Nov 04, 2015 164.05 166.16 164.00 166.13 345,312 +2.34(+1.43%)
Nov 03, 2015 165.51 166.01 163.41 163.79 438,454 -2.78(-1.67%)
Nov 02, 2015 166.70 167.35 165.07 166.57 457,387 -0.14(-0.08%)
Oct 30, 2015 166.50 167.61 164.65 166.71 396,777 +0.20(+0.12%)
Oct 29, 2015 163.47 166.99 163.47 166.51 510,072 +2.74(+1.67%)
Oct 28, 2015 161.75 171.63 158.44 163.77 730,899 +11.80(+7.76%)
Oct 27, 2015 151.86 153.13 149.40 151.97 320,303 +0.09(+0.06%)
Oct 26, 2015 152.97 153.61 151.00 151.88 188,930 -1.07(-0.70%)
Oct 23, 2015 153.71 154.28 151.71 152.95 207,877 -0.45(-0.29%)
Oct 22, 2015 152.36 153.48 151.17 153.40 511,961 +2.23(+1.48%)
Oct 21, 2015 152.32 152.57 150.91 151.17 251,442 -0.46(-0.30%)
Oct 20, 2015 152.00 153.68 151.33 151.63 251,985 -1.05(-0.69%)
Oct 19, 2015 149.85 152.98 149.04 152.68 259,856 +2.39(+1.59%)
Oct 16, 2015 149.63 150.77 148.99 150.29 166,881 +1.04(+0.70%)
Oct 15, 2015 148.48 149.62 147.82 149.25 269,562 +1.48(+1.00%)
Oct 14, 2015 148.61 149.79 147.23 147.77 164,219 -0.75(-0.50%)
Oct 13, 2015 148.04 149.98 147.31 148.52 235,061 -0.62(-0.42%)
Oct 12, 2015 149.14 150.00 147.95 149.14 122,695 +0.20(+0.13%)
Oct 09, 2015 149.45 150.04 148.14 148.94 179,590 +0.28(+0.19%)
Oct 08, 2015 146.28 149.07 145.91 148.66 181,808 +2.12(+1.45%)
Oct 07, 2015 145.35 146.99 144.40 146.54 265,181 +2.19(+1.52%)
Oct 06, 2015 146.36 147.51 144.28 144.35 215,038 -2.83(-1.92%)
Oct 05, 2015 145.34 147.50 145.34 147.18 261,471 +2.39(+1.65%)
Oct 02, 2015 142.06 144.83 141.07 144.79 256,574 +1.16(+0.81%)
Oct 01, 2015 144.24 145.09 141.53 143.63 314,988 -0.14(-0.10%)
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 149.82 152.03 149.60 149.94 381,730 -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%)
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.