Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 117.76 117.87 115.83 116.75 412,255 -1.09(-0.92%)
Aug 30, 2016 116.62 118.97 116.62 117.84 356,747 +1.51(+1.30%)
Aug 29, 2016 116.24 117.84 115.93 116.33 253,213 +0.13(+0.11%)
Aug 26, 2016 115.72 117.41 115.01 116.20 278,114 +0.62(+0.54%)
Aug 25, 2016 115.35 117.11 114.95 115.58 247,625 -0.31(-0.27%)
Aug 24, 2016 116.57 117.49 115.61 115.89 200,809 -0.66(-0.57%)
Aug 23, 2016 115.99 118.12 115.78 116.55 319,392 +1.28(+1.11%)
Aug 22, 2016 112.74 115.61 111.18 115.27 340,395 +2.21(+1.95%)
Aug 19, 2016 113.26 113.77 112.27 113.06 246,590 -1.17(-1.02%)
Aug 18, 2016 114.02 114.80 113.49 114.23 239,554 -0.21(-0.18%)
Aug 17, 2016 115.82 115.82 113.20 114.44 420,109 -1.45(-1.25%)
Aug 16, 2016 116.41 117.03 115.09 115.89 305,293 -1.51(-1.29%)
Aug 15, 2016 117.28 118.18 115.86 117.40 332,862 +0.51(+0.44%)
Aug 12, 2016 117.04 117.55 116.06 116.89 215,494 -0.60(-0.51%)
Aug 11, 2016 118.13 118.48 117.35 117.49 258,837 -0.40(-0.34%)
Aug 10, 2016 117.78 118.44 117.06 117.89 226,924 +0.29(+0.25%)
Aug 09, 2016 117.73 118.36 116.83 117.60 231,522 -0.18(-0.15%)
Aug 08, 2016 117.12 118.93 117.12 117.78 298,732 +0.81(+0.69%)
Aug 05, 2016 115.72 117.07 115.00 116.97 229,785 +2.18(+1.90%)
Aug 04, 2016 115.38 116.11 113.35 114.79 285,054 -0.87(-0.75%)
Aug 03, 2016 112.71 115.78 112.62 115.66 489,982 +3.55(+3.17%)
Aug 02, 2016 109.51 116.79 109.00 112.11 748,162 +2.49(+2.27%)
Aug 01, 2016 109.57 110.83 108.34 109.62 561,566 +0.15(+0.14%)
Jul 29, 2016 109.07 109.62 107.84 109.47 368,424 +0.07(+0.06%)
Jul 28, 2016 109.75 110.42 108.53 109.40 282,747 -0.34(-0.31%)
Jul 27, 2016 108.80 110.22 108.72 109.74 609,941 -0.09(-0.08%)
Jul 26, 2016 108.80 109.87 107.33 109.83 507,281 +0.58(+0.53%)
Jul 25, 2016 108.11 109.45 108.10 109.25 433,605 +0.66(+0.61%)
Jul 22, 2016 107.26 109.20 106.80 108.59 377,015 +1.52(+1.42%)
Jul 21, 2016 106.13 108.45 106.08 107.07 371,421 +1.11(+1.05%)
Jul 20, 2016 104.72 106.10 104.14 105.96 261,726 +1.31(+1.25%)
Jul 19, 2016 104.60 105.27 103.90 104.65 305,798 -1.08(-1.02%)
Jul 18, 2016 103.21 105.83 102.27 105.73 456,451 +2.83(+2.75%)
Jul 15, 2016 103.73 104.19 102.62 102.90 376,506 -0.61(-0.59%)
Jul 14, 2016 103.45 104.44 103.23 103.51 351,612 +1.52(+1.49%)
Jul 13, 2016 102.75 103.09 101.65 101.99 506,723 -0.68(-0.66%)
Jul 12, 2016 101.64 102.99 101.23 102.67 817,818 +2.23(+2.22%)
Jul 11, 2016 100.33 101.29 99.75 100.44 556,876 +0.74(+0.74%)
Jul 08, 2016 92.87 100.58 91.57 99.70 1,856,486 +8.13(+8.88%)
Jul 07, 2016 93.00 93.97 90.92 91.57 876,623 -1.24(-1.34%)
Jul 06, 2016 90.95 93.13 90.07 92.81 1,030,402 +0.29(+0.31%)
Jul 05, 2016 94.94 94.94 90.22 92.52 782,880 -3.38(-3.52%)
Jul 01, 2016 97.43 95.90 95.90 95.90 819,700 -1.55(-1.59%)
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%)
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.