Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 118.22 119.19 117.47 118.50 267,456 +1.00(+0.85%)
Mar 28, 2014 117.48 119.05 117.27 117.50 193,107 +0.44(+0.38%)
Mar 27, 2014 117.11 118.05 116.43 117.06 212,513 +0.06(+0.05%)
Mar 26, 2014 120.37 120.56 116.93 117.00 276,475 -2.65(-2.21%)
Mar 25, 2014 119.42 120.42 118.33 119.65 252,394 +0.56(+0.47%)
Mar 24, 2014 121.24 122.20 118.31 119.09 225,428 -2.46(-2.02%)
Mar 21, 2014 120.27 123.13 120.26 121.55 430,209 +1.49(+1.24%)
Mar 20, 2014 119.91 120.41 118.65 120.06 333,344 +0.09(+0.08%)
Mar 19, 2014 122.46 122.69 119.78 119.97 172,267 -2.63(-2.15%)
Mar 18, 2014 120.12 122.81 120.08 122.60 349,170 +2.71(+2.26%)
Mar 17, 2014 120.77 120.86 119.73 119.89 321,240 -0.12(-0.10%)
Mar 14, 2014 120.67 121.72 119.88 120.01 273,545 -1.12(-0.92%)
Mar 13, 2014 123.20 123.20 120.86 121.13 191,018 -1.85(-1.50%)
Mar 12, 2014 121.81 123.78 121.81 122.98 377,648 +0.90(+0.74%)
Mar 11, 2014 122.87 122.94 121.52 122.08 306,915 -0.61(-0.50%)
Mar 10, 2014 122.66 123.51 122.05 122.69 205,150 -0.65(-0.53%)
Mar 07, 2014 124.02 124.68 122.41 123.34 282,092 -0.58(-0.47%)
Mar 06, 2014 124.70 125.29 123.20 123.92 531,117 +1.29(+1.05%)
Mar 05, 2014 123.00 123.68 122.14 122.63 387,664 -0.34(-0.28%)
Mar 04, 2014 122.67 123.42 122.02 122.97 413,746 +1.32(+1.09%)
Mar 03, 2014 122.01 122.75 121.00 121.65 339,596 -1.55(-1.26%)
Feb 28, 2014 123.24 123.76 121.79 123.20 222,257 +0.34(+0.28%)
Feb 27, 2014 122.37 124.27 121.48 122.86 327,766 +0.92(+0.75%)
Feb 26, 2014 123.41 124.66 121.68 121.94 510,601 -1.04(-0.85%)
Feb 25, 2014 121.79 123.71 121.79 122.98 339,060 +1.55(+1.28%)
Feb 24, 2014 121.24 123.83 121.14 121.43 370,102 +0.29(+0.24%)
Feb 21, 2014 120.80 121.87 119.91 121.14 317,077 +0.37(+0.31%)
Feb 20, 2014 122.24 123.00 120.24 120.77 434,777 -1.62(-1.32%)
Feb 19, 2014 121.33 122.97 121.01 122.39 357,919 +0.59(+0.48%)
Feb 18, 2014 121.15 121.95 119.43 121.80 363,652 +0.41(+0.34%)
Feb 14, 2014 120.12 121.39 121.39 121.39 311,500 +0.59(+0.49%)
Feb 13, 2014 117.75 121.42 117.48 120.80 532,191 +2.10(+1.77%)
Feb 12, 2014 118.01 119.80 117.75 118.70 468,312 +0.62(+0.53%)
Feb 11, 2014 117.67 118.42 116.83 118.08 360,363 +0.31(+0.26%)
Feb 10, 2014 117.00 118.04 116.02 117.77 381,832 +0.47(+0.40%)
Feb 07, 2014 115.52 117.32 114.83 117.30 344,292 +2.26(+1.96%)
Feb 06, 2014 113.53 115.97 112.90 115.04 614,281 +1.19(+1.05%)
Feb 05, 2014 113.85 114.53 112.77 113.85 870,662 -0.73(-0.64%)
Feb 04, 2014 112.80 115.67 112.27 114.58 836,679 +1.95(+1.73%)
Feb 03, 2014 113.91 114.30 111.37 112.63 877,705 -1.63(-1.43%)
Jan 31, 2014 112.76 114.47 112.52 114.26 555,794 -0.09(-0.08%)
Jan 30, 2014 111.91 114.57 111.41 114.35 996,634 +2.56(+2.29%)
Jan 29, 2014 109.95 113.86 108.50 111.79 1,025,304 +5.48(+5.15%)
Jan 28, 2014 104.79 106.65 104.58 106.31 418,526 +2.00(+1.92%)
Jan 27, 2014 104.57 105.00 103.10 104.31 357,078 -0.44(-0.42%)
Jan 24, 2014 105.71 106.63 104.58 104.75 565,333 -1.61(-1.51%)
Jan 23, 2014 105.90 106.76 105.72 106.36 290,780 -0.42(-0.39%)
Jan 22, 2014 105.63 106.82 105.43 106.78 160,149 +0.88(+0.83%)
Jan 21, 2014 104.00 106.00 104.00 105.90 312,570 +2.07(+1.99%)
Jan 17, 2014 104.80 103.83 103.83 103.83 207,600 -1.03(-0.98%)
Jan 16, 2014 104.87 105.22 104.15 104.86 184,738 +0.07(+0.07%)
Jan 15, 2014 104.81 105.69 104.59 104.79 282,022 -0.02(-0.02%)
Jan 14, 2014 104.98 104.98 103.81 104.81 330,998 +0.57(+0.55%)
Jan 13, 2014 103.98 104.80 103.54 104.24 461,007 +0.24(+0.23%)
Jan 10, 2014 102.86 104.14 101.36 104.00 224,079 +1.25(+1.22%)
Jan 09, 2014 103.61 104.00 102.01 102.75 308,311 -0.81(-0.78%)
Jan 08, 2014 103.27 104.15 101.90 103.56 338,565 -0.08(-0.08%)
Jan 07, 2014 103.01 104.33 102.93 103.64 273,826 +0.85(+0.83%)
Jan 06, 2014 103.07 103.75 102.44 102.79 254,630 -0.21(-0.20%)
Jan 03, 2014 101.90 103.24 101.55 103.00 271,630 +1.05(+1.03%)
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.