Jones Lang Lasalle Inc (NY: JLL )

181.87 -3.14 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 119.17 120.52 118.87 120.26 218,344 +1.46(+1.23%)
Aug 30, 2017 117.97 119.09 117.74 118.80 94,234 +0.81(+0.69%)
Aug 29, 2017 118.11 118.99 117.86 117.99 96,896 -1.23(-1.03%)
Aug 28, 2017 118.38 119.24 117.80 119.23 107,605 +1.44(+1.22%)
Aug 25, 2017 119.17 119.41 117.70 117.79 83,934 -0.79(-0.67%)
Aug 24, 2017 118.21 119.33 118.09 118.58 231,478 +0.55(+0.47%)
Aug 23, 2017 118.17 118.87 116.49 118.02 157,256 -1.34(-1.12%)
Aug 22, 2017 118.36 119.52 117.97 119.36 210,717 +1.64(+1.39%)
Aug 21, 2017 115.35 117.90 114.91 117.73 230,964 +2.36(+2.04%)
Aug 18, 2017 114.30 115.80 114.15 115.37 201,068 +0.25(+0.21%)
Aug 17, 2017 119.68 120.08 114.94 115.12 270,921 -5.36(-4.45%)
Aug 16, 2017 122.53 123.53 120.06 120.48 183,169 -1.80(-1.47%)
Aug 15, 2017 121.41 123.02 119.97 122.27 169,692 +1.10(+0.91%)
Aug 14, 2017 120.32 122.36 119.93 121.17 309,870 +2.12(+1.78%)
Aug 11, 2017 119.00 119.66 117.90 119.05 161,415 -0.62(-0.52%)
Aug 10, 2017 122.34 122.61 119.40 119.67 229,003 -3.78(-3.06%)
Aug 09, 2017 122.27 123.61 121.66 123.45 129,354 +0.34(+0.28%)
Aug 08, 2017 123.21 123.78 122.11 123.10 208,519 -0.17(-0.14%)
Aug 07, 2017 123.20 123.61 122.52 123.27 122,055 -0.12(-0.10%)
Aug 04, 2017 123.82 124.08 122.28 123.39 174,759 +0.43(+0.35%)
Aug 03, 2017 126.71 127.27 122.66 122.95 304,013 -3.69(-2.91%)
Aug 02, 2017 128.24 130.86 124.00 126.64 494,815 +1.93(+1.55%)
Aug 01, 2017 126.22 126.76 124.20 124.71 325,124 -0.79(-0.63%)
Jul 31, 2017 125.42 126.30 124.60 125.50 191,103 +0.28(+0.22%)
Jul 28, 2017 125.02 125.53 123.69 125.22 133,673 +0.21(+0.17%)
Jul 27, 2017 126.91 127.99 124.30 125.02 216,639 -1.97(-1.55%)
Jul 26, 2017 130.60 130.60 126.97 126.99 243,815 -4.08(-3.12%)
Jul 25, 2017 131.77 132.94 130.82 131.07 400,167 +0.44(+0.34%)
Jul 24, 2017 128.94 130.78 128.52 130.63 400,515 +1.71(+1.32%)
Jul 21, 2017 126.84 128.95 126.84 128.92 340,758 +1.65(+1.29%)
Jul 20, 2017 126.98 128.00 124.59 127.28 142,236 +0.57(+0.45%)
Jul 19, 2017 124.36 126.89 123.86 126.70 208,777 +2.93(+2.37%)
Jul 18, 2017 122.95 124.07 122.16 123.77 295,219 +0.27(+0.22%)
Jul 17, 2017 125.38 126.07 123.34 123.51 240,626 -1.88(-1.50%)
Jul 14, 2017 124.10 126.20 123.36 125.39 160,647 +0.99(+0.79%)
Jul 13, 2017 124.65 125.00 123.87 124.41 273,643 +0.14(+0.11%)
Jul 12, 2017 124.87 125.51 124.19 124.27 305,648 +0.28(+0.22%)
Jul 11, 2017 125.12 125.12 123.22 123.99 667,390 -0.87(-0.70%)
Jul 10, 2017 124.52 125.41 123.63 124.86 244,894 +0.38(+0.30%)
Jul 07, 2017 121.97 124.67 121.07 124.48 210,968 +3.20(+2.64%)
Jul 06, 2017 123.06 124.49 121.17 121.29 429,613 -2.81(-2.27%)
Jul 05, 2017 122.97 125.97 121.36 124.10 393,421 +0.77(+0.62%)
Jul 03, 2017 123.76 124.29 122.67 123.33 177,444 +0.02(+0.02%)
Jun 30, 2017 122.36 123.31 121.07 123.31 418,541 +1.28(+1.05%)
Jun 29, 2017 122.30 122.66 121.28 122.03 441,896 +0.36(+0.29%)
Jun 28, 2017 120.02 121.84 119.91 121.67 154,498 +1.83(+1.52%)
Jun 27, 2017 118.93 120.29 118.49 119.85 257,595 +0.86(+0.72%)
Jun 26, 2017 117.48 119.79 116.51 118.99 305,878 +2.07(+1.77%)
Jun 23, 2017 117.05 117.19 116.10 116.92 280,766 +0.05(+0.04%)
Jun 22, 2017 117.77 117.77 115.63 116.87 209,080 -0.52(-0.44%)
Jun 21, 2017 117.77 118.00 116.82 117.39 159,299 -0.59(-0.50%)
Jun 20, 2017 118.51 118.55 117.47 117.98 146,314 -0.58(-0.49%)
Jun 19, 2017 118.79 119.12 117.47 118.56 277,831 -0.13(-0.11%)
Jun 16, 2017 118.51 118.93 117.66 118.69 642,789 +0.37(+0.31%)
Jun 15, 2017 118.38 118.82 117.61 118.33 286,773 -0.28(-0.23%)
Jun 14, 2017 118.68 118.91 116.81 118.61 272,681 +0.05(+0.04%)
Jun 13, 2017 119.31 119.31 117.78 118.56 340,233 -0.23(-0.19%)
Jun 12, 2017 118.40 119.28 117.73 118.78 371,642 -0.02(-0.02%)
Jun 09, 2017 117.72 119.24 116.99 118.80 370,478 +2.46(+2.11%)
Jun 08, 2017 114.73 116.66 114.65 116.35 198,132 +1.27(+1.11%)
Jun 07, 2017 113.99 115.39 113.92 115.07 201,437 +1.08(+0.95%)
Jun 06, 2017 113.58 114.57 112.99 113.99 197,212 -0.70(-0.61%)
Jun 05, 2017 115.71 116.33 114.46 114.69 210,013 -1.00(-0.86%)
Jun 02, 2017 116.61 117.16 115.64 115.69 142,042 -0.72(-0.62%)
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.