Jones Lang Lasalle Inc (NY: JLL )

161.89 +2.53 (+1.59%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 131.66 131.66 130.46 131.46 509,777 +1.05(+0.81%)
Oct 30, 2014 128.03 130.72 127.96 130.41 432,666 +2.71(+2.12%)
Oct 29, 2014 129.46 131.25 126.75 127.69 545,717 +0.66(+0.52%)
Oct 28, 2014 125.98 127.12 125.07 127.03 314,319 +1.65(+1.32%)
Oct 27, 2014 123.95 125.42 124.15 125.38 197,378 +1.23(+0.99%)
Oct 24, 2014 124.22 124.44 123.35 124.15 251,550 -0.14(-0.12%)
Oct 23, 2014 124.26 124.81 123.45 124.29 354,693 +0.81(+0.65%)
Oct 22, 2014 124.91 125.38 123.29 123.48 274,583 -0.50(-0.40%)
Oct 21, 2014 122.69 123.99 122.66 123.98 217,149 +2.33(+1.92%)
Oct 20, 2014 119.92 121.73 119.76 121.65 260,014 +1.46(+1.21%)
Oct 17, 2014 120.22 120.67 119.25 120.19 174,392 +0.91(+0.77%)
Oct 16, 2014 116.32 119.68 116.16 119.28 320,922 +0.89(+0.75%)
Oct 15, 2014 118.71 119.81 115.49 118.39 488,796 -1.77(-1.47%)
Oct 14, 2014 117.33 121.41 116.24 120.16 458,349 +3.14(+2.68%)
Oct 13, 2014 118.75 120.40 116.91 117.02 475,691 -1.92(-1.62%)
Oct 10, 2014 120.97 121.38 118.36 118.94 437,056 -1.75(-1.45%)
Oct 09, 2014 122.16 123.03 120.52 120.69 225,482 -1.49(-1.22%)
Oct 08, 2014 121.41 122.25 119.67 122.18 312,486 +0.89(+0.74%)
Oct 07, 2014 123.30 123.70 121.24 121.29 234,479 -2.79(-2.25%)
Oct 06, 2014 124.40 124.86 123.53 124.08 256,977 -0.09(-0.07%)
Oct 03, 2014 123.30 124.82 123.09 124.17 288,320 +1.29(+1.05%)
Oct 02, 2014 121.95 123.66 121.80 122.87 376,721 +0.76(+0.62%)
Oct 01, 2014 122.55 123.33 121.54 122.11 426,071 -0.72(-0.59%)
Sep 30, 2014 123.35 124.00 122.30 122.83 314,084 -0.35(-0.28%)
Sep 29, 2014 122.50 123.35 121.79 123.18 254,093 +0.13(+0.10%)
Sep 26, 2014 121.66 123.41 121.31 123.06 247,826 +1.40(+1.15%)
Sep 25, 2014 122.02 122.69 121.39 121.66 337,751 -0.56(-0.46%)
Sep 24, 2014 122.82 123.44 122.05 122.22 223,161 -0.49(-0.40%)
Sep 23, 2014 123.47 124.89 122.54 122.71 276,737 -1.25(-1.01%)
Sep 22, 2014 125.00 125.19 123.81 123.96 261,621 -1.91(-1.51%)
Sep 19, 2014 126.41 127.03 125.44 125.87 387,171 -0.03(-0.02%)
Sep 18, 2014 125.95 126.61 125.63 125.90 438,232 +0.04(+0.03%)
Sep 17, 2014 127.38 128.11 125.56 125.86 224,814 -1.12(-0.88%)
Sep 16, 2014 125.88 127.21 124.99 126.97 409,672 +1.03(+0.82%)
Sep 15, 2014 126.51 127.08 125.12 125.94 214,561 -0.44(-0.35%)
Sep 12, 2014 129.65 130.14 126.29 126.38 285,363 -3.35(-2.59%)
Sep 11, 2014 127.77 130.15 127.42 129.74 449,661 +2.71(+2.14%)
Sep 10, 2014 128.79 128.83 126.80 127.02 337,509 -1.96(-1.52%)
Sep 09, 2014 129.20 130.33 128.49 128.98 231,558 -0.10(-0.08%)
Sep 08, 2014 130.37 131.10 128.65 129.07 272,642 -1.31(-1.01%)
Sep 05, 2014 129.44 130.83 129.38 130.39 211,009 +0.84(+0.65%)
Sep 04, 2014 129.17 130.76 129.14 129.55 199,351 -0.96(-0.74%)
Sep 03, 2014 131.19 131.83 130.31 130.51 174,486 -0.41(-0.31%)
Sep 02, 2014 129.85 131.22 129.78 130.92 295,772 +1.02(+0.79%)
Aug 29, 2014 129.75 129.90 129.90 129.90 273,080 +0.88(+0.68%)
Aug 28, 2014 129.98 130.47 128.95 129.03 165,745 -1.21(-0.93%)
Aug 27, 2014 130.38 130.38 129.80 130.23 177,933 +0.19(+0.15%)
Aug 26, 2014 130.04 130.82 129.65 130.04 321,288 +0.07(+0.05%)
Aug 25, 2014 131.63 130.96 129.79 129.97 269,509 -0.99(-0.76%)
Aug 22, 2014 131.64 131.64 130.31 130.96 250,890 -0.40(-0.30%)
Aug 21, 2014 131.58 132.02 130.96 131.36 329,528 -0.13(-0.10%)
Aug 20, 2014 131.89 132.22 131.15 131.49 273,222 -0.41(-0.31%)
Aug 19, 2014 132.22 132.70 131.66 131.89 264,344 -0.23(-0.18%)
Aug 18, 2014 130.44 132.17 129.49 132.13 348,934 +2.30(+1.78%)
Aug 15, 2014 130.27 131.10 129.20 129.82 210,039 -0.02(-0.02%)
Aug 14, 2014 129.88 129.88 128.59 129.84 179,393 +0.54(+0.42%)
Aug 13, 2014 127.55 129.79 126.73 129.30 238,551 +2.57(+2.02%)
Aug 12, 2014 126.17 126.76 126.17 126.73 204,102 +0.13(+0.10%)
Aug 11, 2014 126.63 126.88 126.32 126.61 311,978 +0.22(+0.18%)
Aug 08, 2014 125.72 126.62 125.16 126.38 245,237 +0.78(+0.62%)
Aug 07, 2014 125.13 126.63 124.57 125.60 474,314 +1.26(+1.02%)
Aug 06, 2014 125.91 126.63 123.75 124.34 453,816 -2.12(-1.68%)
Aug 05, 2014 125.99 127.73 125.46 126.46 508,763 +0.46(+0.36%)
Aug 04, 2014 124.44 126.21 124.35 126.00 449,282 +2.34(+1.89%)
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.