Jones Lang Lasalle Inc (NY: JLL )

160.28 -1.63 (-1.01%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 146.21 146.22 142.94 143.25 322,987 -3.56(-2.43%)
Jan 29, 2015 148.25 148.25 146.17 146.81 342,769 -0.78(-0.53%)
Jan 28, 2015 149.50 149.92 147.37 147.59 225,221 -1.55(-1.04%)
Jan 27, 2015 148.77 149.48 147.19 149.14 187,793 -0.53(-0.35%)
Jan 26, 2015 147.07 149.68 145.43 149.67 273,080 +2.15(+1.46%)
Jan 23, 2015 148.52 149.20 146.74 147.52 211,816 -0.89(-0.60%)
Jan 22, 2015 146.03 149.01 145.01 148.40 301,455 +3.55(+2.45%)
Jan 21, 2015 145.56 146.56 144.24 144.85 245,722 -0.42(-0.29%)
Jan 20, 2015 146.76 147.56 144.32 145.27 320,108 -1.80(-1.23%)
Jan 16, 2015 144.98 147.29 144.22 147.07 327,555 +2.15(+1.49%)
Jan 15, 2015 146.01 146.52 144.15 144.91 191,708 -1.09(-0.75%)
Jan 14, 2015 145.69 146.97 143.91 146.01 329,431 -1.17(-0.79%)
Jan 13, 2015 148.70 150.15 145.80 147.18 209,329 -0.51(-0.34%)
Jan 12, 2015 149.31 149.59 147.13 147.68 243,515 -1.49(-1.00%)
Jan 09, 2015 149.98 150.63 148.10 149.17 278,368 -0.72(-0.48%)
Jan 08, 2015 146.45 149.96 145.15 149.89 407,097 +4.89(+3.37%)
Jan 07, 2015 143.36 145.10 142.64 145.00 408,450 +2.56(+1.80%)
Jan 06, 2015 144.02 144.02 140.58 142.44 468,044 -0.68(-0.48%)
Jan 05, 2015 146.04 146.91 142.90 143.12 444,793 -4.30(-2.91%)
Jan 02, 2015 146.09 147.46 145.42 147.42 261,123 +1.39(+0.95%)
Dec 31, 2014 149.46 146.03 146.03 146.03 234,609 -3.26(-2.19%)
Dec 30, 2014 149.12 150.09 148.41 149.29 185,134 -0.15(-0.10%)
Dec 29, 2014 149.02 150.23 148.39 149.43 226,199 +1.03(+0.70%)
Dec 26, 2014 148.04 149.65 147.75 148.40 99,879 +0.83(+0.56%)
Dec 24, 2014 148.04 147.57 147.57 147.57 146,412 -0.03(-0.02%)
Dec 23, 2014 148.07 148.50 146.69 147.60 208,973 -0.19(-0.13%)
Dec 22, 2014 148.16 148.96 146.15 147.80 371,496 -0.63(-0.43%)
Dec 19, 2014 145.31 148.62 145.07 148.43 996,844 +2.81(+1.93%)
Dec 18, 2014 141.47 145.68 141.22 145.63 302,189 +4.69(+3.32%)
Dec 17, 2014 138.18 140.98 136.90 140.94 294,497 +2.94(+2.13%)
Dec 16, 2014 137.49 138.91 136.51 138.00 316,611 -0.18(-0.13%)
Dec 15, 2014 138.88 139.35 137.84 138.18 375,375 -0.38(-0.27%)
Dec 12, 2014 140.31 140.77 138.51 138.56 177,083 -2.07(-1.48%)
Dec 11, 2014 140.06 141.02 139.67 140.63 151,549 +1.40(+1.01%)
Dec 10, 2014 141.22 141.60 138.94 139.23 266,272 -2.01(-1.42%)
Dec 09, 2014 138.72 141.29 138.71 141.23 221,399 +0.98(+0.70%)
Dec 08, 2014 140.10 141.67 139.09 140.25 229,005 -0.20(-0.15%)
Dec 05, 2014 139.98 140.68 139.23 140.45 177,332 +0.33(+0.24%)
Dec 04, 2014 140.76 140.84 139.50 140.12 220,743 -0.47(-0.33%)
Dec 03, 2014 140.72 141.22 139.48 140.59 285,337 +0.25(+0.18%)
Dec 02, 2014 140.04 141.43 138.79 140.34 489,072 +0.71(+0.51%)
Dec 01, 2014 141.87 142.37 139.60 139.63 212,171 -2.24(-1.58%)
Nov 28, 2014 139.66 142.55 139.47 141.87 229,450 +2.45(+1.76%)
Nov 26, 2014 139.87 139.41 139.41 139.41 463,264 -0.17(-0.12%)
Nov 25, 2014 140.25 140.25 139.19 139.58 354,112 -0.67(-0.48%)
Nov 24, 2014 140.70 141.21 140.04 140.25 307,865 +0.30(+0.22%)
Nov 21, 2014 140.41 140.97 139.38 139.95 247,249 +0.59(+0.43%)
Nov 20, 2014 137.72 139.43 137.57 139.35 183,710 +1.06(+0.77%)
Nov 19, 2014 138.56 138.90 137.53 138.29 246,547 -0.44(-0.32%)
Nov 18, 2014 137.19 138.85 136.98 138.73 389,930 +1.78(+1.30%)
Nov 17, 2014 136.63 137.42 136.51 136.95 217,996 +0.43(+0.31%)
Nov 14, 2014 137.69 138.19 136.37 136.52 243,919 -1.13(-0.82%)
Nov 13, 2014 137.49 138.19 136.92 137.65 250,538 +0.09(+0.06%)
Nov 12, 2014 137.33 138.11 136.94 137.56 218,480 -0.36(-0.26%)
Nov 11, 2014 136.11 138.08 135.83 137.92 283,343 +1.79(+1.31%)
Nov 10, 2014 135.65 136.40 135.63 136.13 214,844 +0.53(+0.39%)
Nov 07, 2014 136.11 136.68 135.24 135.60 271,540 -0.43(-0.31%)
Nov 06, 2014 137.26 137.87 135.76 136.03 310,245 -0.87(-0.63%)
Nov 05, 2014 134.97 136.94 134.23 136.89 357,025 +2.23(+1.65%)
Nov 04, 2014 133.53 134.73 132.77 134.66 268,427 +1.50(+1.12%)
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.