Jones Lang Lasalle Inc (NY: JLL )

187.66 +1.18 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 271.30 273.02 268.82 269.34 261,436 -2.49(-0.92%)
Dec 30, 2021 271.85 275.57 271.59 271.83 165,441 -1.05(-0.38%)
Dec 29, 2021 269.01 273.65 267.61 272.88 204,622 +4.08(+1.52%)
Dec 28, 2021 266.67 270.82 266.65 268.80 142,529 +1.27(+0.47%)
Dec 27, 2021 265.41 267.75 264.30 267.53 221,833 +2.66(+1.00%)
Dec 23, 2021 259.49 266.18 259.48 264.87 211,594 +4.80(+1.85%)
Dec 22, 2021 251.96 260.94 251.79 260.07 331,807 +6.27(+2.47%)
Dec 21, 2021 243.33 254.42 242.41 253.80 416,650 +14.49(+6.05%)
Dec 20, 2021 243.75 245.00 235.84 239.31 599,852 -9.73(-3.91%)
Dec 17, 2021 253.79 254.33 247.10 249.04 852,931 -5.53(-2.17%)
Dec 16, 2021 257.90 263.14 253.07 254.57 298,997 -2.17(-0.85%)
Dec 15, 2021 253.42 257.44 250.92 256.74 405,228 +2.07(+0.81%)
Dec 14, 2021 256.21 261.89 253.68 254.67 393,258 -2.82(-1.10%)
Dec 13, 2021 257.73 260.09 251.00 257.49 325,172 -2.53(-0.97%)
Dec 10, 2021 261.93 263.38 257.21 260.02 188,094 +0.88(+0.34%)
Dec 09, 2021 256.55 262.86 256.55 259.14 222,173 -1.25(-0.48%)
Dec 08, 2021 258.13 263.80 256.27 260.39 271,819 +3.77(+1.47%)
Dec 07, 2021 254.64 260.63 254.38 256.62 252,948 +4.90(+1.95%)
Dec 06, 2021 244.68 255.62 242.23 251.72 450,406 +11.27(+4.69%)
Dec 03, 2021 242.11 245.50 238.41 240.45 313,832 -1.14(-0.47%)
Dec 02, 2021 229.84 243.30 229.84 241.59 634,667 +12.35(+5.39%)
Dec 01, 2021 240.69 244.62 229.11 229.24 773,468 -5.67(-2.41%)
Nov 30, 2021 245.18 246.49 233.37 234.91 491,681 -13.92(-5.59%)
Nov 29, 2021 251.60 252.78 245.47 248.83 309,197 +1.26(+0.51%)
Nov 26, 2021 254.73 256.65 241.63 247.57 305,821 -17.58(-6.63%)
Nov 24, 2021 260.32 266.92 260.13 265.15 188,247 +4.29(+1.64%)
Nov 23, 2021 257.81 264.73 257.81 260.86 173,930 +3.05(+1.18%)
Nov 22, 2021 261.72 263.86 257.63 257.81 130,384 -2.35(-0.90%)
Nov 19, 2021 257.96 262.65 257.07 260.16 136,654 +0.46(+0.18%)
Nov 18, 2021 261.76 260.56 259.37 259.70 214,766 -1.28(-0.49%)
Nov 17, 2021 264.62 264.62 256.52 260.98 172,083 -4.98(-1.87%)
Nov 16, 2021 266.22 270.09 265.85 265.96 168,980 -0.26(-0.10%)
Nov 15, 2021 266.45 267.25 264.48 266.22 144,269 +1.82(+0.69%)
Nov 12, 2021 266.48 268.32 264.16 264.40 106,308 -2.45(-0.92%)
Nov 11, 2021 265.38 269.00 264.92 266.85 157,522 +1.63(+0.61%)
Nov 10, 2021 269.96 263.92 265.22 137,838 -4.91(-1.82%)
Nov 09, 2021 267.80 271.84 267.66 270.13 151,099 +1.08(+0.40%)
Nov 08, 2021 269.84 273.19 267.15 269.05 202,828 +1.43(+0.53%)
Nov 05, 2021 266.48 269.90 265.52 267.62 199,128 +4.64(+1.76%)
Nov 04, 2021 266.64 269.93 259.91 262.98 296,017 -1.49(-0.56%)
Nov 03, 2021 272.12 272.36 253.76 264.47 436,329 +6.46(+2.50%)
Nov 02, 2021 256.97 261.08 256.18 258.01 327,602 +0.22(+0.09%)
Nov 01, 2021 260.58 264.74 256.03 257.79 380,680 -0.44(-0.17%)
Oct 29, 2021 263.72 263.72 256.67 258.23 398,376 -6.13(-2.32%)
Oct 28, 2021 260.98 264.95 258.97 264.36 213,151 +3.81(+1.46%)
Oct 27, 2021 263.32 265.81 259.94 260.55 156,193 -2.88(-1.09%)
Oct 26, 2021 265.30 263.43 264,506 -2.57(-0.97%)
Oct 25, 2021 264.35 267.44 262.58 266.00 349,402 +2.81(+1.07%)
Oct 22, 2021 255.70 264.26 255.42 263.19 506,265 +8.28(+3.25%)
Oct 21, 2021 253.56 256.15 252.53 254.91 133,769 +0.59(+0.23%)
Oct 20, 2021 251.81 255.19 251.17 254.32 188,558 +2.50(+0.99%)
Oct 19, 2021 255.52 256.91 251.77 251.82 189,668 -2.62(-1.03%)
Oct 18, 2021 253.64 257.89 253.10 254.44 251,558 +0.80(+0.32%)
Oct 15, 2021 258.09 258.14 252.93 253.64 275,650 -2.35(-0.92%)
Oct 14, 2021 258.56 258.91 252.51 255.99 286,968 -0.40(-0.16%)
Oct 13, 2021 256.21 258.11 252.60 256.39 150,660 +1.35(+0.53%)
Oct 12, 2021 255.06 257.11 253.08 255.04 136,346 +0.05(+0.02%)
Oct 11, 2021 251.57 256.63 250.79 254.99 207,146 +3.41(+1.36%)
Oct 08, 2021 253.81 256.02 249.54 251.58 219,831 -1.68(-0.66%)
Oct 07, 2021 254.42 257.52 251.20 253.26 302,667 +1.27(+0.50%)
Oct 06, 2021 252.68 254.17 244.50 251.99 309,320 -3.48(-1.36%)
Oct 05, 2021 253.31 257.91 248.51 255.47 314,558 +2.64(+1.04%)
Oct 04, 2021 258.22 260.76 252.43 252.83 314,209 -5.19(-2.01%)
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.