Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 168.88 169.57 166.38 169.00 1,742,321 +0.75(+0.45%)
May 28, 2015 169.17 169.75 167.43 168.25 520,987 -1.02(-0.60%)
May 27, 2015 169.46 169.46 167.72 169.28 492,387 +0.75(+0.45%)
May 26, 2015 166.55 168.83 165.66 168.52 546,822 +0.93(+0.55%)
May 22, 2015 166.40 167.60 167.60 167.60 243,544 +1.19(+0.72%)
May 21, 2015 168.55 169.22 165.75 166.41 332,129 -2.21(-1.31%)
May 20, 2015 166.63 169.66 165.95 168.62 382,664 +2.49(+1.50%)
May 19, 2015 166.98 167.69 165.69 166.13 303,950 -1.16(-0.69%)
May 18, 2015 163.40 167.49 163.04 167.29 367,725 +3.54(+2.16%)
May 15, 2015 164.87 165.69 163.04 163.75 371,343 -0.55(-0.33%)
May 14, 2015 161.46 164.33 160.85 164.30 303,996 +4.11(+2.56%)
May 13, 2015 158.22 161.69 157.53 160.19 392,525 +3.29(+2.09%)
May 12, 2015 157.68 158.13 155.87 156.91 424,020 -2.20(-1.38%)
May 11, 2015 160.53 161.31 158.64 159.11 259,800 -1.69(-1.05%)
May 08, 2015 160.70 162.68 159.57 160.80 210,959 +1.99(+1.25%)
May 07, 2015 157.03 159.54 156.57 158.81 221,137 +1.01(+0.64%)
May 06, 2015 160.13 160.19 155.98 157.80 350,859 -1.43(-0.90%)
May 05, 2015 164.35 164.65 159.11 159.23 526,014 -5.85(-3.55%)
May 04, 2015 163.62 165.93 162.82 165.09 306,759 +1.19(+0.72%)
May 01, 2015 162.81 164.46 161.97 163.90 255,140 +2.16(+1.34%)
Apr 30, 2015 162.83 164.07 161.25 161.74 353,381 -2.31(-1.41%)
Apr 29, 2015 165.90 166.89 161.98 164.04 395,193 -3.01(-1.80%)
Apr 28, 2015 167.38 170.28 165.59 167.05 606,433 +5.33(+3.29%)
Apr 27, 2015 162.38 163.82 160.85 161.73 264,836 -0.25(-0.16%)
Apr 24, 2015 162.41 163.62 161.24 161.98 194,416 +0.19(+0.11%)
Apr 23, 2015 159.73 162.26 159.73 161.79 290,164 +1.74(+1.09%)
Apr 22, 2015 159.74 160.26 158.78 160.05 206,871 +1.08(+0.68%)
Apr 21, 2015 160.07 160.62 158.75 158.97 266,654 -0.56(-0.35%)
Apr 20, 2015 159.05 160.61 158.79 159.53 269,344 +0.33(+0.21%)
Apr 17, 2015 160.87 161.33 158.36 159.19 253,777 -2.46(-1.52%)
Apr 16, 2015 160.70 162.02 159.84 161.66 233,515 +0.59(+0.37%)
Apr 15, 2015 163.01 163.01 161.00 161.06 259,937 -1.28(-0.79%)
Apr 14, 2015 162.85 164.02 161.13 162.34 210,494 -0.53(-0.32%)
Apr 13, 2015 163.14 164.73 162.55 162.87 178,626 -0.46(-0.28%)
Apr 10, 2015 164.20 164.92 162.22 163.32 230,904 -0.03(-0.02%)
Apr 09, 2015 163.79 164.45 162.27 163.35 180,523 -0.49(-0.30%)
Apr 08, 2015 163.04 164.16 162.38 163.84 244,788 +1.01(+0.62%)
Apr 07, 2015 165.54 165.82 162.62 162.83 245,194 -2.70(-1.63%)
Apr 06, 2015 165.76 167.11 164.62 165.52 326,156 -0.96(-0.58%)
Apr 02, 2015 166.70 166.49 166.49 166.49 306,686 -0.17(-0.10%)
Apr 01, 2015 166.07 166.86 163.75 166.65 337,424 +0.69(+0.42%)
Mar 31, 2015 164.32 166.35 164.04 165.96 429,430 +1.26(+0.76%)
Mar 30, 2015 162.58 165.20 161.84 164.71 286,985 +3.61(+2.24%)
Mar 27, 2015 159.25 161.37 159.25 161.09 243,046 +2.20(+1.39%)
Mar 26, 2015 157.75 159.78 157.31 158.89 198,225 +0.86(+0.54%)
Mar 25, 2015 161.67 161.87 156.69 158.03 437,685 -3.42(-2.12%)
Mar 24, 2015 164.20 164.63 161.18 161.45 366,752 -2.81(-1.71%)
Mar 23, 2015 165.65 166.40 164.11 164.26 340,809 -0.89(-0.54%)
Mar 20, 2015 161.04 165.30 160.81 165.14 510,870 +4.97(+3.10%)
Mar 19, 2015 159.58 160.82 158.95 160.18 284,557 +0.00(+0.00%)
Mar 18, 2015 156.38 161.41 155.35 160.18 309,752 +3.58(+2.29%)
Mar 17, 2015 155.76 157.14 154.86 156.59 271,502 +0.31(+0.20%)
Mar 16, 2015 155.84 156.64 155.14 156.28 237,699 +1.66(+1.08%)
Mar 13, 2015 156.73 157.28 154.09 154.62 245,114 -2.34(-1.49%)
Mar 12, 2015 154.38 156.99 154.21 156.95 227,204 +3.93(+2.56%)
Mar 11, 2015 149.92 153.27 149.43 153.03 290,979 +2.27(+1.51%)
Mar 10, 2015 153.54 153.96 150.70 150.76 282,148 -3.58(-2.32%)
Mar 09, 2015 153.53 154.61 151.32 154.34 291,863 +3.31(+2.19%)
Mar 06, 2015 153.80 154.29 150.83 151.03 377,038 -4.39(-2.83%)
Mar 05, 2015 155.79 156.29 154.48 155.42 239,431 -0.36(-0.23%)
Mar 04, 2015 156.76 157.24 155.53 155.78 198,521 -1.45(-0.92%)
Mar 03, 2015 157.78 158.75 156.75 157.24 213,646 -1.46(-0.92%)
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.