Jones Lang Lasalle Inc (NY: JLL )

161.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 168.91 170.16 168.44 169.53 152,461 +1.35(+0.80%)
Jul 30, 2018 171.24 171.47 167.93 168.18 186,935 -2.68(-1.57%)
Jul 27, 2018 171.48 172.91 170.22 170.85 295,364 +0.12(+0.07%)
Jul 26, 2018 167.45 170.99 166.62 170.74 171,230 +3.01(+1.80%)
Jul 25, 2018 166.99 168.00 165.67 167.72 235,745 +0.74(+0.44%)
Jul 24, 2018 169.59 170.01 165.69 166.98 401,328 -2.07(-1.23%)
Jul 23, 2018 168.15 169.62 166.54 169.05 232,986 +1.22(+0.73%)
Jul 20, 2018 169.77 170.48 167.61 167.83 188,853 -2.19(-1.29%)
Jul 19, 2018 169.51 171.70 168.95 170.02 211,054 +0.35(+0.20%)
Jul 18, 2018 168.21 169.92 167.23 169.67 234,249 +1.08(+0.64%)
Jul 17, 2018 164.83 169.01 164.83 168.59 334,305 +3.04(+1.84%)
Jul 16, 2018 165.38 165.74 164.46 165.55 187,508 +0.03(+0.02%)
Jul 13, 2018 166.20 167.98 164.97 165.52 314,557 -0.59(-0.36%)
Jul 12, 2018 164.86 166.32 163.87 166.12 144,679 +2.20(+1.34%)
Jul 11, 2018 166.60 167.83 162.60 163.91 322,199 -4.28(-2.55%)
Jul 10, 2018 170.19 170.65 166.82 168.20 382,083 -1.25(-0.74%)
Jul 09, 2018 168.17 169.70 167.64 169.45 252,341 +2.27(+1.36%)
Jul 06, 2018 166.22 167.50 166.10 167.18 167,114 +1.43(+0.86%)
Jul 05, 2018 162.99 165.92 162.16 165.75 212,099 +3.07(+1.89%)
Jul 03, 2018 162.68 162.68 162.68 0 -2.53(-1.53%)
Jul 02, 2018 163.22 165.18 161.13 165.20 378,939 +0.65(+0.40%)
Jun 29, 2018 163.40 165.55 161.72 164.55 348,226 +1.27(+0.78%)
Jun 28, 2018 160.71 163.59 160.08 163.28 314,680 +2.63(+1.64%)
Jun 27, 2018 163.94 165.50 160.57 160.65 201,248 -2.79(-1.70%)
Jun 26, 2018 162.80 164.22 160.56 163.44 389,679 +0.71(+0.44%)
Jun 25, 2018 167.22 167.92 162.46 162.72 284,719 -4.64(-2.77%)
Jun 22, 2018 169.43 169.43 167.17 167.36 291,344 -1.04(-0.62%)
Jun 21, 2018 168.07 170.09 167.67 168.41 276,755 +0.40(+0.24%)
Jun 20, 2018 167.81 168.47 167.00 168.01 215,470 +0.44(+0.26%)
Jun 19, 2018 164.50 167.62 163.45 167.57 393,753 +2.24(+1.35%)
Jun 18, 2018 165.03 165.96 162.56 165.33 542,392 -0.66(-0.40%)
Jun 15, 2018 169.02 165.43 166.00 446,224 -3.02(-1.79%)
Jun 14, 2018 168.88 169.30 167.94 169.02 209,454 +0.61(+0.36%)
Jun 13, 2018 169.33 172.15 168.14 168.41 442,657 -1.05(-0.62%)
Jun 12, 2018 169.07 169.67 168.49 169.47 399,943 +0.96(+0.57%)
Jun 11, 2018 169.38 169.94 168.18 168.50 377,421 -0.78(-0.46%)
Jun 08, 2018 166.44 169.45 165.69 169.29 302,993 +2.84(+1.70%)
Jun 07, 2018 167.03 168.03 164.77 166.45 366,150 -0.24(-0.14%)
Jun 06, 2018 166.81 166.69 274,246 +1.36(+0.82%)
Jun 05, 2018 163.35 165.37 163.08 165.33 643,691 +1.81(+1.11%)
Jun 04, 2018 162.77 163.55 161.43 163.52 240,547 +1.72(+1.06%)
Jun 01, 2018 163.72 163.72 160.63 161.80 298,607 -0.53(-0.33%)
May 31, 2018 163.38 163.87 161.11 162.34 788,191 -0.62(-0.38%)
May 30, 2018 163.00 164.03 162.13 162.96 592,888 +0.97(+0.60%)
May 29, 2018 167.53 167.64 161.94 161.99 461,529 -6.60(-3.92%)
May 25, 2018 168.59 168.59 168.59 0 -1.08(-0.64%)
May 24, 2018 168.96 169.86 168.47 169.67 321,722 +0.21(+0.12%)
May 23, 2018 167.76 169.68 167.63 169.47 208,156 +0.78(+0.46%)
May 22, 2018 170.21 170.21 168.03 168.68 381,577 -1.46(-0.86%)
May 21, 2018 169.53 170.37 168.69 170.14 340,005 +1.89(+1.13%)
May 18, 2018 167.56 168.92 166.67 168.25 195,051 +0.90(+0.54%)
May 17, 2018 167.34 168.49 166.12 167.34 365,768 -0.20(-0.12%)
May 16, 2018 166.58 168.45 165.60 167.54 354,254 +1.57(+0.95%)
May 15, 2018 167.21 167.75 165.28 165.97 562,342 -1.52(-0.91%)
May 14, 2018 169.39 169.57 167.19 167.49 356,079 -1.38(-0.82%)
May 11, 2018 170.41 171.04 167.97 168.88 363,619 -1.63(-0.96%)
May 10, 2018 171.59 172.82 170.30 170.51 291,153 -0.60(-0.35%)
May 09, 2018 174.94 174.94 170.83 171.11 546,439 -3.36(-1.93%)
May 08, 2018 171.05 175.06 169.54 174.47 882,316 +5.95(+3.53%)
May 07, 2018 170.40 170.70 167.21 168.52 640,224 -1.25(-0.73%)
May 04, 2018 167.06 170.62 167.06 169.77 353,207 +1.86(+1.11%)
May 03, 2018 168.59 169.81 165.93 167.91 308,933 -1.28(-0.75%)
May 02, 2018 169.90 171.27 168.96 169.18 541,233 -0.69(-0.41%)
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.