Jones Lang Lasalle Inc (NY: JLL )

237.48 USD -3.48 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 101.23 104.38 100.97 103.46 293,923 +2.26(+2.23%)
Jun 29, 2020 99.27 102.50 98.24 101.20 226,687 +3.08(+3.14%)
Jun 26, 2020 100.52 102.22 98.00 98.12 592,500 -2.91(-2.88%)
Jun 25, 2020 99.59 101.21 97.05 101.03 256,851 +0.27(+0.27%)
Jun 24, 2020 102.87 102.87 98.18 100.76 453,916 -2.80(-2.70%)
Jun 23, 2020 104.33 105.00 101.86 103.56 361,002 +0.97(+0.95%)
Jun 22, 2020 102.65 104.40 101.17 102.59 278,474 -1.80(-1.72%)
Jun 19, 2020 105.98 107.24 102.31 104.39 588,900 -0.99(-0.94%)
Jun 18, 2020 105.13 107.19 104.59 105.38 259,173 -1.02(-0.96%)
Jun 17, 2020 111.18 111.18 105.65 106.40 293,659 -4.18(-3.78%)
Jun 16, 2020 112.86 113.46 108.00 110.58 488,427 +2.84(+2.64%)
Jun 15, 2020 104.47 108.06 101.25 107.74 546,102 -1.43(-1.31%)
Jun 12, 2020 110.49 110.51 105.14 109.17 338,200 +3.64(+3.45%)
Jun 11, 2020 108.11 109.76 105.24 105.53 362,468 -9.83(-8.52%)
Jun 10, 2020 118.88 119.44 114.30 115.36 276,446 -4.96(-4.12%)
Jun 09, 2020 120.97 122.48 118.98 120.32 331,628 -5.21(-4.15%)
Jun 08, 2020 125.52 127.56 124.34 125.53 382,127 +2.85(+2.32%)
Jun 05, 2020 123.92 127.89 121.90 122.68 494,300 +6.10(+5.23%)
Jun 04, 2020 113.75 117.53 111.80 116.58 529,856 +2.11(+1.84%)
Jun 03, 2020 107.99 116.72 107.99 114.47 424,882 +8.88(+8.41%)
Jun 02, 2020 102.66 105.88 102.51 105.59 425,740 +3.11(+3.03%)
Jun 01, 2020 102.41 103.84 102.00 102.48 264,318 +0.08(+0.08%)
May 29, 2020 102.58 104.06 100.22 102.40 842,400 -1.80(-1.73%)
May 28, 2020 107.01 107.06 102.99 104.20 340,678 -2.02(-1.90%)
May 27, 2020 103.71 106.35 101.98 106.22 463,096 +5.91(+5.89%)
May 26, 2020 98.95 102.09 98.05 100.31 517,143 +6.74(+7.20%)
May 22, 2020 98.44 98.44 92.89 93.57 297,900 -4.65(-4.73%)
May 21, 2020 96.30 99.09 95.87 98.22 352,790 +1.52(+1.57%)
May 20, 2020 95.27 98.00 94.92 96.70 290,924 +2.85(+3.04%)
May 19, 2020 93.80 95.58 91.53 93.85 399,441 -0.31(-0.33%)
May 18, 2020 90.50 94.72 89.96 94.16 423,755 +8.08(+9.39%)
May 15, 2020 85.00 86.48 83.72 86.08 491,800 +0.32(+0.37%)
May 14, 2020 83.35 86.22 79.05 85.76 686,727 +0.76(+0.89%)
May 13, 2020 90.79 90.85 83.10 85.00 800,900 -7.17(-7.78%)
May 12, 2020 100.56 100.73 92.16 92.17 396,986 -7.84(-7.84%)
May 11, 2020 102.55 103.20 99.93 100.01 361,196 -4.17(-4.00%)
May 08, 2020 104.84 106.07 103.14 104.18 481,000 +1.23(+1.19%)
May 07, 2020 98.04 105.01 98.01 102.95 400,647 +6.47(+6.71%)
May 06, 2020 103.45 103.45 96.31 96.48 348,838 -5.93(-5.79%)
May 05, 2020 103.10 107.33 101.07 102.41 378,363 +1.36(+1.35%)
May 04, 2020 98.92 101.79 98.23 101.05 289,371 -0.03(-0.03%)
May 01, 2020 103.38 103.38 99.40 101.08 322,200 -4.50(-4.26%)
Apr 30, 2020 108.77 108.77 103.49 105.58 642,902 -4.65(-4.22%)
Apr 29, 2020 111.48 112.30 108.92 110.23 490,267 +3.92(+3.69%)
Apr 28, 2020 110.00 111.54 106.13 106.31 534,310 -0.48(-0.45%)
Apr 27, 2020 102.87 107.27 102.87 106.79 418,907 +4.31(+4.21%)
Apr 24, 2020 102.08 103.25 100.32 102.48 225,900 +0.93(+0.92%)
Apr 23, 2020 99.61 102.91 98.24 101.55 293,972 +3.18(+3.23%)
Apr 22, 2020 101.82 101.82 97.85 98.37 399,129 -0.61(-0.62%)
Apr 21, 2020 97.35 100.38 96.91 98.98 309,181 -0.67(-0.67%)
Apr 20, 2020 104.33 105.61 99.47 99.65 402,199 -7.35(-6.87%)
Apr 17, 2020 111.13 113.13 106.46 107.00 624,700 +0.10(+0.09%)
Apr 16, 2020 106.68 107.42 104.34 106.90 441,707 -0.03(-0.03%)
Apr 15, 2020 105.76 107.38 104.59 106.93 296,912 -2.87(-2.61%)
Apr 14, 2020 110.84 112.10 108.52 109.80 495,488 +1.83(+1.69%)
Apr 13, 2020 114.19 114.23 107.77 107.97 302,390 -7.40(-6.41%)
Apr 09, 2020 114.39 119.00 112.08 115.37 470,500 +4.12(+3.70%)
Apr 08, 2020 103.02 112.53 102.06 111.25 322,569 +9.14(+8.95%)
Apr 07, 2020 100.54 108.97 99.32 102.11 635,561 +8.56(+9.15%)
Apr 06, 2020 90.97 94.77 90.00 93.55 771,416 +7.10(+8.21%)
Apr 03, 2020 91.36 91.84 83.25 86.45 564,600 -5.67(-6.16%)
Apr 02, 2020 93.77 97.50 89.48 92.12 464,448 -2.24(-2.37%)
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.