Jones Lang Lasalle Inc (NY: JLL )

251.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 139.80 140.79 138.99 139.06 222,344 -0.25(-0.18%)
Sep 27, 2019 139.99 141.58 138.65 139.31 185,400 -0.18(-0.13%)
Sep 26, 2019 139.82 140.21 138.69 139.49 149,162 -0.41(-0.29%)
Sep 25, 2019 135.95 140.69 135.95 139.90 311,787 +3.98(+2.93%)
Sep 24, 2019 137.36 137.93 135.55 135.92 294,634 -1.44(-1.05%)
Sep 23, 2019 136.09 138.48 136.02 137.36 258,351 +0.24(+0.18%)
Sep 20, 2019 137.58 138.93 136.90 137.12 670,400 -0.27(-0.20%)
Sep 19, 2019 138.75 139.29 136.80 137.39 326,911 -0.70(-0.51%)
Sep 18, 2019 138.59 138.59 136.08 138.09 191,849 -0.72(-0.52%)
Sep 17, 2019 139.39 139.46 136.74 138.81 263,893 -1.71(-1.22%)
Sep 16, 2019 140.36 142.05 139.86 140.52 227,523 -1.45(-1.02%)
Sep 13, 2019 142.27 143.29 141.17 141.97 237,100 -0.05(-0.04%)
Sep 12, 2019 143.82 143.84 140.46 142.02 273,185 -1.87(-1.30%)
Sep 11, 2019 144.36 144.75 143.00 143.89 296,089 +0.15(+0.10%)
Sep 10, 2019 141.18 143.96 140.61 143.74 280,892 +1.77(+1.25%)
Sep 09, 2019 138.15 142.08 137.85 141.97 401,104 +4.52(+3.29%)
Sep 06, 2019 137.49 139.31 136.50 137.45 279,700 +0.61(+0.45%)
Sep 05, 2019 135.56 137.67 134.41 136.84 329,105 +2.57(+1.91%)
Sep 04, 2019 133.22 135.02 133.12 134.27 343,975 +2.23(+1.69%)
Sep 03, 2019 133.04 133.96 130.90 132.04 229,721 -2.01(-1.50%)
Aug 30, 2019 134.85 134.99 132.34 134.05 304,600 -0.01(-0.01%)
Aug 29, 2019 132.93 135.02 132.93 134.06 212,261 +2.53(+1.92%)
Aug 28, 2019 129.30 131.94 128.75 131.53 195,517 +1.48(+1.14%)
Aug 27, 2019 130.98 131.64 129.68 130.05 438,786 +0.18(+0.14%)
Aug 26, 2019 130.75 130.75 128.57 129.87 224,907 +0.16(+0.12%)
Aug 23, 2019 133.36 133.83 129.36 129.71 185,200 -4.85(-3.60%)
Aug 22, 2019 137.54 138.00 134.46 134.56 179,384 -2.67(-1.95%)
Aug 21, 2019 137.18 138.37 135.73 137.23 240,719 +1.72(+1.27%)
Aug 20, 2019 134.68 136.25 133.35 135.51 349,729 +0.42(+0.31%)
Aug 19, 2019 134.64 137.51 133.85 135.09 265,584 +2.26(+1.70%)
Aug 16, 2019 129.60 133.67 128.68 132.83 271,300 +4.41(+3.43%)
Aug 15, 2019 131.28 131.31 127.13 128.42 341,109 -2.24(-1.71%)
Aug 14, 2019 136.41 137.14 129.99 130.66 598,413 -8.60(-6.18%)
Aug 13, 2019 138.78 141.13 137.85 139.26 247,775 +0.23(+0.17%)
Aug 12, 2019 140.34 140.62 138.35 139.03 232,298 -2.47(-1.75%)
Aug 09, 2019 142.84 142.84 140.56 141.50 273,500 -1.91(-1.33%)
Aug 08, 2019 139.56 143.61 139.10 143.41 474,473 +4.52(+3.25%)
Aug 07, 2019 139.08 140.81 136.67 138.89 313,178 -2.25(-1.59%)
Aug 06, 2019 140.58 143.11 139.17 141.14 525,531 +5.96(+4.41%)
Aug 05, 2019 140.69 140.69 133.10 135.18 603,275 -8.06(-5.63%)
Aug 02, 2019 145.86 145.95 141.66 143.24 298,900 -3.33(-2.27%)
Aug 01, 2019 146.69 150.50 145.71 146.57 468,035 +0.88(+0.60%)
Jul 31, 2019 144.50 146.77 143.76 145.69 613,142 +1.26(+0.87%)
Jul 30, 2019 145.65 148.17 142.96 144.43 614,651 +1.63(+1.14%)
Jul 29, 2019 143.98 145.75 141.59 142.80 444,212 -1.53(-1.06%)
Jul 26, 2019 144.00 145.32 143.88 144.33 324,200 +0.49(+0.34%)
Jul 25, 2019 143.78 143.92 142.24 143.84 376,605 +0.18(+0.13%)
Jul 24, 2019 142.87 143.97 141.43 143.66 316,882 +0.69(+0.48%)
Jul 23, 2019 141.30 143.56 141.04 142.97 361,565 +2.95(+2.11%)
Jul 22, 2019 141.14 141.60 139.65 140.02 316,452 -0.69(-0.49%)
Jul 19, 2019 140.77 141.99 140.64 140.71 214,000 +0.52(+0.37%)
Jul 18, 2019 139.60 140.74 138.51 140.19 203,888 +0.78(+0.56%)
Jul 17, 2019 140.98 141.13 138.98 139.41 251,264 -0.82(-0.58%)
Jul 16, 2019 139.78 141.02 139.43 140.23 314,673 +0.79(+0.57%)
Jul 15, 2019 139.00 139.57 137.30 139.44 289,212 +0.85(+0.61%)
Jul 12, 2019 139.69 141.59 138.42 138.59 356,200 -0.97(-0.70%)
Jul 11, 2019 138.03 139.67 137.24 139.56 252,378 +2.44(+1.78%)
Jul 10, 2019 137.94 138.66 135.45 137.12 495,336 -0.15(-0.11%)
Jul 09, 2019 137.47 138.08 137.00 137.27 410,974 -1.23(-0.89%)
Jul 08, 2019 138.99 139.58 137.32 138.50 445,673 -1.10(-0.79%)
Jul 05, 2019 139.24 140.70 138.41 139.60 563,500 -0.44(-0.31%)
Jul 03, 2019 138.67 140.26 137.93 140.04 584,100 +2.47(+1.80%)
Jul 02, 2019 140.93 141.65 136.63 137.57 721,350 -3.56(-2.52%)
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.