Jones Lang Lasalle Inc (NY: JLL )

153.34 -2.58 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 100.62 100.62 96.38 97.45 1,283,405 -2.92(-2.91%)
Jun 29, 2016 101.24 101.24 98.22 100.37 1,310,280 +0.83(+0.83%)
Jun 28, 2016 102.37 102.37 98.54 99.54 1,278,331 +0.39(+0.39%)
Jun 27, 2016 102.86 102.89 97.17 99.15 1,208,032 -4.15(-4.02%)
Jun 24, 2016 111.62 117.49 102.77 103.30 1,893,865 -14.19(-12.08%)
Jun 23, 2016 114.81 117.53 114.51 117.49 317,825 +4.75(+4.21%)
Jun 22, 2016 112.56 113.98 112.06 112.74 330,549 +0.35(+0.31%)
Jun 21, 2016 114.67 115.67 111.53 112.39 406,004 -2.32(-2.02%)
Jun 20, 2016 113.55 117.90 113.21 114.71 638,666 +3.59(+3.23%)
Jun 17, 2016 113.77 115.00 110.87 111.12 697,329 -3.10(-2.71%)
Jun 16, 2016 114.26 114.75 111.06 114.22 536,405 -1.31(-1.13%)
Jun 15, 2016 115.55 117.37 115.03 115.53 396,311 +0.15(+0.13%)
Jun 14, 2016 119.02 119.56 115.03 115.38 483,623 -4.19(-3.50%)
Jun 13, 2016 119.59 119.95 118.37 119.57 602,466 -0.33(-0.28%)
Jun 10, 2016 120.33 121.45 119.07 119.90 253,501 -2.40(-1.96%)
Jun 09, 2016 122.50 123.18 121.45 122.30 247,898 -0.80(-0.65%)
Jun 08, 2016 121.94 123.87 121.11 123.10 297,827 +1.25(+1.03%)
Jun 07, 2016 119.23 122.13 118.91 121.85 319,545 +3.74(+3.17%)
Jun 06, 2016 118.70 119.19 117.64 118.11 261,169 +0.11(+0.09%)
Jun 03, 2016 118.20 118.78 116.17 118.00 300,243 -0.27(-0.23%)
Jun 02, 2016 117.48 118.60 116.97 118.27 235,765 +0.16(+0.14%)
Jun 01, 2016 117.46 118.46 116.28 118.11 335,718 +0.25(+0.21%)
May 31, 2016 117.60 118.86 115.95 117.86 436,264 +1.06(+0.91%)
May 27, 2016 115.56 116.80 116.80 116.80 267,800 +1.26(+1.09%)
May 26, 2016 117.18 117.94 114.64 115.54 312,689 -1.58(-1.35%)
May 25, 2016 116.01 117.89 114.84 117.12 420,512 +2.09(+1.82%)
May 24, 2016 112.60 115.28 112.09 115.03 454,737 +3.09(+2.76%)
May 23, 2016 112.39 112.77 111.39 111.94 421,238 -0.24(-0.21%)
May 20, 2016 108.94 112.99 108.94 112.18 542,434 +5.36(+5.02%)
May 19, 2016 107.01 107.77 104.24 106.82 321,024 -0.95(-0.88%)
May 18, 2016 106.78 108.34 106.05 107.77 381,468 +0.72(+0.67%)
May 17, 2016 108.40 108.92 106.07 107.05 326,271 -1.88(-1.73%)
May 16, 2016 108.21 109.83 108.19 108.93 263,472 +0.79(+0.73%)
May 13, 2016 109.08 109.78 107.01 108.14 281,056 -0.90(-0.83%)
May 12, 2016 112.12 112.95 108.08 109.04 525,804 -2.82(-2.52%)
May 11, 2016 112.66 113.35 111.17 111.86 399,203 -1.26(-1.11%)
May 10, 2016 114.00 114.56 112.90 113.12 444,832 -0.34(-0.30%)
May 09, 2016 112.98 114.00 111.58 113.46 393,925 +0.51(+0.45%)
May 06, 2016 113.33 113.96 110.88 112.95 277,678 -1.31(-1.15%)
May 05, 2016 116.62 116.76 114.19 114.26 613,708 -1.31(-1.13%)
May 04, 2016 111.09 115.83 111.01 115.57 627,074 +3.14(+2.79%)
May 03, 2016 115.70 116.61 112.21 112.43 477,458 -4.25(-3.64%)
May 02, 2016 115.35 116.99 113.86 116.68 567,381 +1.51(+1.31%)
Apr 29, 2016 119.66 120.56 113.88 115.17 783,375 -5.89(-4.87%)
Apr 28, 2016 122.67 125.31 120.72 121.06 424,132 -3.28(-2.64%)
Apr 27, 2016 120.77 125.28 119.83 124.34 775,341 +5.80(+4.89%)
Apr 26, 2016 116.95 118.57 116.17 118.54 443,326 +2.06(+1.77%)
Apr 25, 2016 119.51 120.23 115.36 116.48 595,056 -4.29(-3.55%)
Apr 22, 2016 120.68 121.58 120.15 120.77 501,860 -0.30(-0.25%)
Apr 21, 2016 120.41 122.45 120.16 121.07 393,160 +0.03(+0.02%)
Apr 20, 2016 120.98 121.82 119.83 121.04 306,519 +0.19(+0.16%)
Apr 19, 2016 121.25 121.76 119.65 120.85 306,980 +0.19(+0.16%)
Apr 18, 2016 119.28 121.14 118.33 120.66 401,750 +0.42(+0.35%)
Apr 15, 2016 121.00 121.62 119.65 120.24 342,321 -1.10(-0.91%)
Apr 14, 2016 120.16 121.59 119.61 121.34 388,300 +0.85(+0.71%)
Apr 13, 2016 117.67 120.87 116.80 120.49 479,094 +4.00(+3.43%)
Apr 12, 2016 114.75 117.06 113.95 116.49 338,106 +1.95(+1.70%)
Apr 11, 2016 115.93 117.35 114.50 114.54 446,289 -0.67(-0.58%)
Apr 08, 2016 116.47 117.33 114.64 115.21 222,192 +0.10(+0.09%)
Apr 07, 2016 117.08 117.69 114.00 115.11 466,437 -2.81(-2.38%)
Apr 06, 2016 116.99 118.21 115.85 117.92 218,776 +0.99(+0.85%)
Apr 05, 2016 116.35 117.42 115.60 116.93 224,684 -0.72(-0.61%)
Apr 04, 2016 118.03 118.58 117.03 117.65 199,450 -0.57(-0.48%)
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.