Jones Lang Lasalle Inc (NY: JLL )

177.51 +1.13 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 122.85 123.40 121.54 121.83 135,027 -0.73(-0.60%)
Sep 28, 2017 123.40 123.76 122.16 122.56 131,040 -0.99(-0.80%)
Sep 27, 2017 123.82 124.03 121.41 123.55 145,400 +0.43(+0.35%)
Sep 26, 2017 122.33 124.43 121.84 123.11 128,739 +1.38(+1.13%)
Sep 25, 2017 120.44 122.20 120.19 121.73 135,544 +1.35(+1.12%)
Sep 22, 2017 118.95 120.64 118.95 120.38 162,957 +1.02(+0.85%)
Sep 21, 2017 119.02 119.88 118.50 119.36 162,415 -0.05(-0.04%)
Sep 20, 2017 118.80 119.95 118.80 119.41 158,426 +0.31(+0.26%)
Sep 19, 2017 118.80 119.42 118.75 119.11 148,638 +0.00(+0.00%)
Sep 18, 2017 119.19 119.67 118.61 119.11 217,807 +0.04(+0.03%)
Sep 15, 2017 119.08 119.54 117.12 119.07 375,830 -0.08(-0.07%)
Sep 14, 2017 120.03 120.21 118.76 119.15 386,539 -1.38(-1.15%)
Sep 13, 2017 121.10 121.35 119.74 120.53 209,441 -0.56(-0.46%)
Sep 12, 2017 120.49 121.78 119.55 121.09 217,901 +0.75(+0.62%)
Sep 11, 2017 119.64 121.54 119.38 120.34 196,749 +1.71(+1.44%)
Sep 08, 2017 118.56 119.37 117.48 118.63 140,082 +0.24(+0.20%)
Sep 07, 2017 117.89 119.07 117.29 118.40 177,007 +0.67(+0.57%)
Sep 06, 2017 119.08 119.33 117.50 117.73 160,020 -0.89(-0.75%)
Sep 05, 2017 120.35 120.96 117.49 118.61 142,631 -2.40(-1.98%)
Sep 01, 2017 120.27 121.39 119.82 121.01 119,472 +0.75(+0.62%)
Aug 31, 2017 119.17 120.52 118.87 120.26 218,344 +1.46(+1.23%)
Aug 30, 2017 117.97 119.09 117.74 118.80 94,234 +0.81(+0.69%)
Aug 29, 2017 118.11 118.99 117.86 117.99 96,896 -1.23(-1.03%)
Aug 28, 2017 118.38 119.24 117.80 119.23 107,605 +1.44(+1.22%)
Aug 25, 2017 119.17 119.41 117.70 117.79 83,934 -0.79(-0.67%)
Aug 24, 2017 118.21 119.33 118.09 118.58 231,478 +0.55(+0.47%)
Aug 23, 2017 118.17 118.87 116.49 118.02 157,256 -1.34(-1.12%)
Aug 22, 2017 118.36 119.52 117.97 119.36 210,717 +1.64(+1.39%)
Aug 21, 2017 115.35 117.90 114.91 117.73 230,964 +2.36(+2.04%)
Aug 18, 2017 114.30 115.80 114.15 115.37 201,068 +0.25(+0.21%)
Aug 17, 2017 119.68 120.08 114.94 115.12 270,921 -5.36(-4.45%)
Aug 16, 2017 122.53 123.53 120.06 120.48 183,169 -1.80(-1.47%)
Aug 15, 2017 121.41 123.02 119.97 122.27 169,692 +1.10(+0.91%)
Aug 14, 2017 120.32 122.36 119.93 121.17 309,870 +2.12(+1.78%)
Aug 11, 2017 119.00 119.66 117.90 119.05 161,415 -0.62(-0.52%)
Aug 10, 2017 122.34 122.61 119.40 119.67 229,003 -3.78(-3.06%)
Aug 09, 2017 122.27 123.61 121.66 123.45 129,354 +0.34(+0.28%)
Aug 08, 2017 123.21 123.78 122.11 123.10 208,519 -0.17(-0.14%)
Aug 07, 2017 123.20 123.61 122.52 123.27 122,055 -0.12(-0.10%)
Aug 04, 2017 123.82 124.08 122.28 123.39 174,759 +0.43(+0.35%)
Aug 03, 2017 126.71 127.27 122.66 122.95 304,013 -3.69(-2.91%)
Aug 02, 2017 128.24 130.86 124.00 126.64 494,815 +1.93(+1.55%)
Aug 01, 2017 126.22 126.76 124.20 124.71 325,124 -0.79(-0.63%)
Jul 31, 2017 125.42 126.30 124.60 125.50 191,103 +0.28(+0.22%)
Jul 28, 2017 125.02 125.53 123.69 125.22 133,673 +0.21(+0.17%)
Jul 27, 2017 126.91 127.99 124.30 125.02 216,639 -1.97(-1.55%)
Jul 26, 2017 130.60 130.60 126.97 126.99 243,815 -4.08(-3.12%)
Jul 25, 2017 131.77 132.94 130.82 131.07 400,167 +0.44(+0.34%)
Jul 24, 2017 128.94 130.78 128.52 130.63 400,515 +1.71(+1.32%)
Jul 21, 2017 126.84 128.95 126.84 128.92 340,758 +1.65(+1.29%)
Jul 20, 2017 126.98 128.00 124.59 127.28 142,236 +0.57(+0.45%)
Jul 19, 2017 124.36 126.89 123.86 126.70 208,777 +2.93(+2.37%)
Jul 18, 2017 122.95 124.07 122.16 123.77 295,219 +0.27(+0.22%)
Jul 17, 2017 125.38 126.07 123.34 123.51 240,626 -1.88(-1.50%)
Jul 14, 2017 124.10 126.20 123.36 125.39 160,647 +0.99(+0.79%)
Jul 13, 2017 124.65 125.00 123.87 124.41 273,643 +0.14(+0.11%)
Jul 12, 2017 124.87 125.51 124.19 124.27 305,648 +0.28(+0.22%)
Jul 11, 2017 125.12 125.12 123.22 123.99 667,390 -0.87(-0.70%)
Jul 10, 2017 124.52 125.41 123.63 124.86 244,894 +0.38(+0.30%)
Jul 07, 2017 121.97 124.67 121.07 124.48 210,968 +3.20(+2.64%)
Jul 06, 2017 123.06 124.49 121.17 121.29 429,613 -2.81(-2.27%)
Jul 05, 2017 122.97 125.97 121.36 124.10 393,421 +0.77(+0.62%)
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.