Jones Lang Lasalle Inc (NY: JLL )

161.01 -0.75 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 162.83 164.07 161.25 161.74 353,381 -2.31(-1.41%)
Apr 29, 2015 165.90 166.89 161.98 164.04 395,193 -3.01(-1.80%)
Apr 28, 2015 167.38 170.28 165.59 167.05 606,433 +5.33(+3.29%)
Apr 27, 2015 162.38 163.82 160.85 161.73 264,836 -0.25(-0.16%)
Apr 24, 2015 162.41 163.62 161.24 161.98 194,416 +0.19(+0.11%)
Apr 23, 2015 159.73 162.26 159.73 161.79 290,164 +1.74(+1.09%)
Apr 22, 2015 159.74 160.26 158.78 160.05 206,871 +1.08(+0.68%)
Apr 21, 2015 160.07 160.62 158.75 158.97 266,654 -0.56(-0.35%)
Apr 20, 2015 159.05 160.61 158.79 159.53 269,344 +0.33(+0.21%)
Apr 17, 2015 160.87 161.33 158.36 159.19 253,777 -2.46(-1.52%)
Apr 16, 2015 160.70 162.02 159.84 161.66 233,515 +0.59(+0.37%)
Apr 15, 2015 163.01 163.01 161.00 161.06 259,937 -1.28(-0.79%)
Apr 14, 2015 162.85 164.02 161.13 162.34 210,494 -0.53(-0.32%)
Apr 13, 2015 163.14 164.73 162.55 162.87 178,626 -0.46(-0.28%)
Apr 10, 2015 164.20 164.92 162.22 163.32 230,904 -0.03(-0.02%)
Apr 09, 2015 163.79 164.45 162.27 163.35 180,523 -0.49(-0.30%)
Apr 08, 2015 163.04 164.16 162.38 163.84 244,788 +1.01(+0.62%)
Apr 07, 2015 165.54 165.82 162.62 162.83 245,194 -2.70(-1.63%)
Apr 06, 2015 165.76 167.11 164.62 165.52 326,156 -0.96(-0.58%)
Apr 02, 2015 166.70 166.49 166.49 166.49 306,686 -0.17(-0.10%)
Apr 01, 2015 166.07 166.86 163.75 166.65 337,424 +0.69(+0.42%)
Mar 31, 2015 164.32 166.35 164.04 165.96 429,430 +1.26(+0.76%)
Mar 30, 2015 162.58 165.20 161.84 164.71 286,985 +3.61(+2.24%)
Mar 27, 2015 159.25 161.37 159.25 161.09 243,046 +2.20(+1.39%)
Mar 26, 2015 157.75 159.78 157.31 158.89 198,225 +0.86(+0.54%)
Mar 25, 2015 161.67 161.87 156.69 158.03 437,685 -3.42(-2.12%)
Mar 24, 2015 164.20 164.63 161.18 161.45 366,752 -2.81(-1.71%)
Mar 23, 2015 165.65 166.40 164.11 164.26 340,809 -0.89(-0.54%)
Mar 20, 2015 161.04 165.30 160.81 165.14 510,870 +4.97(+3.10%)
Mar 19, 2015 159.58 160.82 158.95 160.18 284,557 +0.00(+0.00%)
Mar 18, 2015 156.38 161.41 155.35 160.18 309,752 +3.58(+2.29%)
Mar 17, 2015 155.76 157.14 154.86 156.59 271,502 +0.31(+0.20%)
Mar 16, 2015 155.84 156.64 155.14 156.28 237,699 +1.66(+1.08%)
Mar 13, 2015 156.73 157.28 154.09 154.62 245,114 -2.34(-1.49%)
Mar 12, 2015 154.38 156.99 154.21 156.95 227,204 +3.93(+2.56%)
Mar 11, 2015 149.92 153.27 149.43 153.03 290,979 +2.27(+1.51%)
Mar 10, 2015 153.54 153.96 150.70 150.76 282,148 -3.58(-2.32%)
Mar 09, 2015 153.53 154.61 151.32 154.34 291,863 +3.31(+2.19%)
Mar 06, 2015 153.80 154.29 150.83 151.03 377,038 -4.39(-2.83%)
Mar 05, 2015 155.79 156.29 154.48 155.42 239,431 -0.36(-0.23%)
Mar 04, 2015 156.76 157.24 155.53 155.78 198,521 -1.45(-0.92%)
Mar 03, 2015 157.78 158.75 156.75 157.24 213,646 -1.46(-0.92%)
Mar 02, 2015 157.76 159.17 156.52 158.70 227,388 +1.65(+1.05%)
Feb 27, 2015 157.44 158.71 156.97 157.05 213,562 -0.72(-0.46%)
Feb 26, 2015 157.68 159.04 157.52 157.77 158,989 -0.95(-0.60%)
Feb 25, 2015 159.29 160.08 158.13 158.72 196,649 -0.23(-0.15%)
Feb 24, 2015 158.21 160.15 157.61 158.95 337,347 -0.87(-0.54%)
Feb 23, 2015 159.45 159.93 158.00 159.82 176,368 +0.27(+0.17%)
Feb 20, 2015 156.83 160.11 156.45 159.54 289,116 +2.27(+1.44%)
Feb 19, 2015 158.20 158.63 156.47 157.28 211,948 -0.97(-0.62%)
Feb 18, 2015 156.82 158.54 156.65 158.25 232,509 +0.80(+0.51%)
Feb 17, 2015 156.91 158.72 156.45 157.45 223,381 +0.50(+0.32%)
Feb 13, 2015 156.84 156.95 156.95 156.95 170,130 +0.18(+0.11%)
Feb 12, 2015 155.72 157.73 154.63 156.78 304,292 +2.04(+1.32%)
Feb 11, 2015 155.45 155.78 154.17 154.74 280,365 -0.69(-0.45%)
Feb 10, 2015 154.37 155.82 152.71 155.43 234,873 +2.06(+1.35%)
Feb 09, 2015 152.91 154.34 152.68 153.37 274,466 +0.37(+0.24%)
Feb 06, 2015 155.08 155.54 151.91 153.00 535,840 -1.86(-1.20%)
Feb 05, 2015 154.22 155.54 153.76 154.86 467,151 +1.58(+1.03%)
Feb 04, 2015 155.74 156.72 152.97 153.28 580,677 -2.48(-1.59%)
Feb 03, 2015 146.09 155.90 146.09 155.76 1,057,251 +14.48(+10.25%)
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.