Jones Lang Lasalle Inc (NY: JLL )

189.71 +3.12 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 109.69 111.81 109.09 111.45 333,081 +1.30(+1.18%)
Mar 30, 2017 107.41 110.21 107.37 110.15 294,147 +2.53(+2.35%)
Mar 29, 2017 106.44 107.75 105.97 107.62 185,265 +1.10(+1.03%)
Mar 28, 2017 105.33 106.83 104.29 106.52 528,992 +1.18(+1.12%)
Mar 27, 2017 107.71 107.97 105.21 105.34 361,226 -3.73(-3.42%)
Mar 24, 2017 109.34 111.40 108.50 109.07 402,799 +1.14(+1.06%)
Mar 23, 2017 106.73 108.65 106.73 107.93 209,754 +1.00(+0.94%)
Mar 22, 2017 107.24 107.58 106.17 106.93 192,881 -0.87(-0.81%)
Mar 21, 2017 108.97 109.89 107.14 107.80 280,473 -1.05(-0.96%)
Mar 20, 2017 110.71 110.96 108.22 108.85 217,084 -1.80(-1.63%)
Mar 17, 2017 111.64 111.66 110.55 110.65 381,164 -0.79(-0.71%)
Mar 16, 2017 111.79 111.98 110.90 111.44 333,891 +0.53(+0.48%)
Mar 15, 2017 111.81 111.81 110.51 110.91 442,876 -0.08(-0.07%)
Mar 14, 2017 112.71 112.75 110.73 110.99 236,953 -2.26(-2.00%)
Mar 13, 2017 115.22 115.26 113.09 113.25 213,016 -1.63(-1.42%)
Mar 10, 2017 116.51 116.51 114.51 114.88 209,240 -0.15(-0.13%)
Mar 09, 2017 115.77 117.33 114.85 115.03 204,278 -1.01(-0.87%)
Mar 08, 2017 115.47 116.49 115.17 116.04 230,184 +0.75(+0.65%)
Mar 07, 2017 114.15 115.42 113.88 115.29 203,188 +0.58(+0.51%)
Mar 06, 2017 115.65 115.95 113.76 114.71 248,093 -1.70(-1.46%)
Mar 03, 2017 116.25 116.73 115.25 116.41 189,113 -0.32(-0.27%)
Mar 02, 2017 117.06 117.78 116.09 116.73 302,798 -0.80(-0.68%)
Mar 01, 2017 115.91 118.58 115.91 117.53 335,367 +2.83(+2.47%)
Feb 28, 2017 114.57 115.49 113.87 114.70 455,081 -0.41(-0.36%)
Feb 27, 2017 113.52 115.29 113.48 115.11 264,921 +1.18(+1.04%)
Feb 24, 2017 114.23 115.72 113.47 113.93 221,115 -1.69(-1.46%)
Feb 23, 2017 116.15 116.34 114.50 115.62 238,972 -0.02(-0.02%)
Feb 22, 2017 116.13 116.36 115.11 115.64 175,000 -0.52(-0.45%)
Feb 21, 2017 116.28 117.76 115.36 116.16 330,613 -0.12(-0.10%)
Feb 17, 2017 116.28 116.28 116.28 0 +1.04(+0.90%)
Feb 16, 2017 113.67 115.75 113.67 115.24 508,162 +1.59(+1.40%)
Feb 15, 2017 113.12 114.45 112.61 113.65 422,078 -0.28(-0.25%)
Feb 14, 2017 107.84 114.97 107.51 113.93 875,622 +6.13(+5.69%)
Feb 13, 2017 108.93 109.51 107.76 107.80 474,599 -0.65(-0.60%)
Feb 10, 2017 106.73 110.99 106.61 108.45 878,678 +1.70(+1.59%)
Feb 09, 2017 104.95 108.00 104.35 106.75 403,470 +2.23(+2.13%)
Feb 08, 2017 106.08 107.39 104.39 104.52 604,469 -2.14(-2.01%)
Feb 07, 2017 107.85 111.07 105.00 106.66 1,187,133 +2.73(+2.63%)
Feb 06, 2017 105.90 107.18 103.57 103.93 350,044 -2.33(-2.19%)
Feb 03, 2017 105.82 106.45 104.85 106.26 261,221 +1.71(+1.64%)
Feb 02, 2017 103.33 104.60 102.58 104.55 307,695 +0.62(+0.60%)
Feb 01, 2017 103.36 104.42 102.49 103.93 277,611 +0.90(+0.87%)
Jan 31, 2017 100.54 103.23 99.80 103.03 429,126 +2.50(+2.49%)
Jan 30, 2017 101.90 102.01 99.52 100.53 304,988 -2.36(-2.29%)
Jan 27, 2017 103.48 103.48 101.64 102.89 192,931 -0.49(-0.47%)
Jan 26, 2017 102.78 104.79 102.78 103.38 249,630 +0.62(+0.60%)
Jan 25, 2017 101.51 102.91 101.46 102.76 198,941 +1.66(+1.64%)
Jan 24, 2017 99.55 101.92 99.50 101.10 402,836 +1.89(+1.91%)
Jan 23, 2017 99.68 99.68 97.60 99.21 359,050 -0.54(-0.54%)
Jan 20, 2017 100.40 101.08 98.74 99.75 317,168 -0.39(-0.39%)
Jan 19, 2017 101.44 102.25 99.35 100.14 325,823 -1.34(-1.32%)
Jan 18, 2017 103.15 103.73 101.26 101.48 294,048 -1.22(-1.19%)
Jan 17, 2017 106.37 107.18 102.67 102.70 545,451 -4.08(-3.82%)
Jan 13, 2017 106.78 106.78 106.78 0 -0.54(-0.50%)
Jan 12, 2017 106.74 107.39 105.57 107.32 251,043 +0.28(+0.26%)
Jan 11, 2017 107.01 107.37 106.36 107.04 180,379 +0.19(+0.18%)
Jan 10, 2017 106.65 108.38 106.34 106.85 359,116 +0.21(+0.20%)
Jan 09, 2017 106.60 106.76 104.65 106.64 611,505 -0.09(-0.08%)
Jan 06, 2017 106.59 107.01 105.46 106.73 671,466 -0.52(-0.48%)
Jan 05, 2017 105.99 107.67 104.98 107.25 1,112,752 +1.11(+1.05%)
Jan 04, 2017 103.10 106.42 103.00 106.14 465,012 +3.75(+3.66%)
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.