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 (%)
Dec 30, 2016 101.04 101.04 101.04 0 +1.27(+1.27%)
Dec 29, 2016 100.40 101.20 99.49 99.77 293,185 -0.57(-0.57%)
Dec 28, 2016 101.70 101.70 99.88 100.34 269,097 -0.85(-0.84%)
Dec 27, 2016 100.78 102.21 100.63 101.19 205,648 +0.65(+0.65%)
Dec 23, 2016 100.54 100.54 100.54 0 -1.45(-1.42%)
Dec 22, 2016 102.23 102.86 101.22 101.99 268,320 +0.07(+0.07%)
Dec 21, 2016 102.17 102.88 101.52 101.92 162,207 -0.64(-0.62%)
Dec 20, 2016 100.80 103.40 100.74 102.56 284,638 +1.60(+1.58%)
Dec 19, 2016 100.67 101.96 100.28 100.96 328,523 +0.51(+0.51%)
Dec 16, 2016 102.01 102.09 100.00 100.45 1,390,901 -0.77(-0.76%)
Dec 15, 2016 101.40 102.06 100.59 101.22 575,624 +0.37(+0.37%)
Dec 14, 2016 102.97 103.01 100.45 100.85 450,427 -2.28(-2.21%)
Dec 13, 2016 102.53 104.75 102.20 103.13 269,182 -1.18(-1.13%)
Dec 12, 2016 105.49 106.23 103.37 104.31 250,287 -1.71(-1.61%)
Dec 09, 2016 105.05 106.08 104.51 106.02 207,589 +1.08(+1.03%)
Dec 08, 2016 103.22 106.19 102.75 104.94 454,032 +1.50(+1.45%)
Dec 07, 2016 102.83 103.71 102.20 103.44 348,574 +1.03(+1.01%)
Dec 06, 2016 101.54 102.77 100.04 102.41 459,814 +1.51(+1.50%)
Dec 05, 2016 101.18 102.05 100.74 100.90 398,985 +0.36(+0.36%)
Dec 02, 2016 100.70 101.73 100.11 100.54 339,958 -0.02(-0.02%)
Dec 01, 2016 101.48 102.26 100.24 100.56 381,511 -0.72(-0.71%)
Nov 30, 2016 100.98 101.87 100.27 101.28 379,415 +0.03(+0.03%)
Nov 29, 2016 100.18 101.90 100.18 101.25 275,131 +1.25(+1.25%)
Nov 28, 2016 99.61 101.79 99.53 100.00 617,226 -0.19(-0.19%)
Nov 25, 2016 100.55 100.70 99.96 100.19 128,682 +0.15(+0.15%)
Nov 23, 2016 100.04 100.04 100.04 0 -2.44(-2.38%)
Nov 22, 2016 101.28 102.90 100.90 102.48 486,094 +1.72(+1.71%)
Nov 21, 2016 100.69 101.69 100.09 100.76 359,067 +0.76(+0.76%)
Nov 18, 2016 98.35 100.64 97.86 100.00 360,473 +1.62(+1.65%)
Nov 17, 2016 96.64 98.60 96.05 98.38 322,567 +1.88(+1.95%)
Nov 16, 2016 96.19 97.52 95.95 96.50 433,490 -1.04(-1.07%)
Nov 15, 2016 96.63 97.64 95.79 97.54 350,161 +0.62(+0.64%)
Nov 14, 2016 94.00 97.11 94.00 96.92 505,853 +2.83(+3.01%)
Nov 11, 2016 92.92 94.36 92.26 94.09 541,568 +1.14(+1.23%)
Nov 10, 2016 92.29 94.30 92.12 92.95 506,953 +1.67(+1.83%)
Nov 09, 2016 88.90 92.52 87.84 91.28 914,353 +0.58(+0.64%)
Nov 08, 2016 92.33 92.78 89.89 90.70 618,258 -1.78(-1.92%)
Nov 07, 2016 92.92 94.05 92.01 92.48 740,994 +1.73(+1.91%)
Nov 04, 2016 88.79 91.33 88.53 90.75 754,484 +2.10(+2.37%)
Nov 03, 2016 89.76 90.99 87.83 88.65 1,050,544 -1.36(-1.51%)
Nov 02, 2016 93.12 93.12 86.62 90.01 1,681,933 -6.41(-6.65%)
Nov 01, 2016 96.64 97.16 94.96 96.42 520,696 -0.43(-0.44%)
Oct 31, 2016 96.95 97.41 95.66 96.85 449,551 +0.40(+0.41%)
Oct 28, 2016 98.36 98.83 95.22 96.45 302,635 -1.65(-1.68%)
Oct 27, 2016 102.06 102.49 97.95 98.10 425,661 -3.39(-3.34%)
Oct 26, 2016 101.76 102.38 100.82 101.49 191,250 -1.20(-1.17%)
Oct 25, 2016 104.13 104.31 102.36 102.69 287,698 -1.61(-1.54%)
Oct 24, 2016 104.99 104.99 103.28 104.30 256,090 +2.24(+2.19%)
Oct 21, 2016 101.21 102.18 100.39 102.06 245,875 +0.18(+0.18%)
Oct 20, 2016 102.79 103.41 100.78 101.88 302,931 -1.14(-1.11%)
Oct 19, 2016 102.10 103.30 101.11 103.02 395,192 +1.85(+1.83%)
Oct 18, 2016 102.46 108.05 100.56 101.17 255,534 +0.23(+0.23%)
Oct 17, 2016 100.72 101.20 100.14 100.94 357,253 +0.24(+0.24%)
Oct 14, 2016 102.95 102.95 100.02 100.70 318,482 -1.44(-1.41%)
Oct 13, 2016 101.75 104.21 101.63 102.14 538,311 -1.16(-1.12%)
Oct 12, 2016 100.97 103.58 100.97 103.30 669,978 +2.32(+2.30%)
Oct 11, 2016 103.97 104.52 100.94 100.98 541,924 -3.59(-3.43%)
Oct 10, 2016 105.85 106.57 104.53 104.57 358,265 -1.28(-1.21%)
Oct 07, 2016 110.52 111.32 105.81 105.85 408,582 -4.52(-4.10%)
Oct 06, 2016 110.00 110.75 107.90 110.37 363,852 -0.13(-0.12%)
Oct 05, 2016 111.96 112.25 110.43 110.50 299,261 -0.56(-0.50%)
Oct 04, 2016 112.14 113.82 110.58 111.06 284,263 -0.80(-0.72%)
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.