Jones Lang Lasalle Inc (NY: JLL )

181.17 +6.31 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 124.53 125.09 123.21 123.50 133,202 -0.74(-0.60%)
Sep 28, 2017 125.09 125.45 123.83 124.24 129,269 -1.00(-0.80%)
Sep 27, 2017 125.52 125.73 123.07 125.24 143,435 +0.44(+0.35%)
Sep 26, 2017 124.01 126.14 123.51 124.80 126,999 +1.40(+1.13%)
Sep 25, 2017 122.09 123.88 121.84 123.40 133,712 +1.37(+1.12%)
Sep 22, 2017 120.58 122.29 120.58 122.03 160,755 +1.03(+0.85%)
Sep 21, 2017 120.65 121.52 120.12 121.00 160,220 -0.05(-0.04%)
Sep 20, 2017 120.43 121.59 120.43 121.05 156,285 +0.31(+0.26%)
Sep 19, 2017 120.43 121.06 120.38 120.74 146,629 +0.00(+0.00%)
Sep 18, 2017 120.82 121.31 120.23 120.74 214,863 +0.04(+0.03%)
Sep 15, 2017 120.71 121.18 118.73 120.70 370,750 -0.08(-0.07%)
Sep 14, 2017 121.68 121.86 120.39 120.78 381,314 -1.40(-1.15%)
Sep 13, 2017 122.76 123.01 121.38 122.18 206,610 -0.57(-0.46%)
Sep 12, 2017 122.14 123.45 121.19 122.75 214,956 +0.76(+0.62%)
Sep 11, 2017 121.28 123.20 121.02 121.99 194,090 +1.73(+1.44%)
Sep 08, 2017 120.18 121.01 119.09 120.26 138,189 +0.24(+0.20%)
Sep 07, 2017 119.51 120.70 118.90 120.02 174,615 +0.68(+0.57%)
Sep 06, 2017 120.71 120.96 119.11 119.34 157,857 -0.90(-0.75%)
Sep 05, 2017 122.00 122.62 119.10 120.24 140,703 -2.43(-1.98%)
Sep 01, 2017 121.92 123.05 121.46 122.67 117,857 +0.76(+0.62%)
Aug 31, 2017 120.80 122.17 120.50 121.91 215,393 +1.48(+1.23%)
Aug 30, 2017 119.59 120.72 119.35 120.43 92,961 +0.82(+0.69%)
Aug 29, 2017 119.73 120.62 119.48 119.61 95,587 -1.25(-1.03%)
Aug 28, 2017 120.00 120.87 119.42 120.86 106,151 +1.46(+1.22%)
Aug 25, 2017 120.80 121.04 119.31 119.40 82,800 -0.80(-0.67%)
Aug 24, 2017 119.83 120.97 119.71 120.20 228,349 +0.56(+0.47%)
Aug 23, 2017 119.79 120.50 118.09 119.64 155,131 -1.36(-1.12%)
Aug 22, 2017 119.98 121.16 119.58 121.00 207,869 +1.66(+1.39%)
Aug 21, 2017 116.93 119.52 116.48 119.34 227,842 +2.39(+2.04%)
Aug 18, 2017 115.87 117.39 115.71 116.95 198,350 +0.25(+0.21%)
Aug 17, 2017 121.32 121.73 116.52 116.70 267,259 -5.43(-4.45%)
Aug 16, 2017 124.21 125.22 121.71 122.13 180,693 -1.82(-1.47%)
Aug 15, 2017 123.07 124.71 121.61 123.95 167,399 +1.12(+0.91%)
Aug 14, 2017 121.97 124.04 121.57 122.83 305,682 +2.15(+1.78%)
Aug 11, 2017 120.63 121.30 119.52 120.68 159,233 -0.63(-0.52%)
Aug 10, 2017 124.02 124.29 121.04 121.31 225,908 -3.83(-3.06%)
Aug 09, 2017 123.94 125.30 123.33 125.14 127,606 +0.35(+0.28%)
Aug 08, 2017 124.90 125.48 123.78 124.79 205,701 -0.17(-0.14%)
Aug 07, 2017 124.89 125.30 124.20 124.96 120,406 -0.12(-0.10%)
Aug 04, 2017 125.52 125.78 123.96 125.08 172,397 +0.44(+0.35%)
Aug 03, 2017 128.45 129.01 124.34 124.64 299,904 -3.74(-2.91%)
Aug 02, 2017 130.00 132.65 125.70 128.38 488,127 +1.96(+1.55%)
Aug 01, 2017 127.95 128.50 125.90 126.42 320,729 -0.80(-0.63%)
Jul 31, 2017 127.14 128.03 126.31 127.22 188,520 +0.28(+0.22%)
Jul 28, 2017 126.73 127.25 125.39 126.94 131,866 +0.21(+0.17%)
Jul 27, 2017 128.65 129.74 126.00 126.73 213,711 -2.00(-1.55%)
Jul 26, 2017 132.39 132.39 128.71 128.73 240,520 -4.14(-3.12%)
Jul 25, 2017 133.58 134.76 132.61 132.87 394,758 +0.45(+0.34%)
Jul 24, 2017 130.71 132.57 130.28 132.42 395,101 +1.73(+1.32%)
Jul 21, 2017 128.58 130.72 128.58 130.69 336,152 +1.67(+1.29%)
Jul 20, 2017 128.72 129.75 126.30 129.02 140,314 +0.58(+0.45%)
Jul 19, 2017 126.06 128.63 125.56 128.44 205,955 +2.97(+2.37%)
Jul 18, 2017 124.64 125.77 123.83 125.47 291,229 +0.27(+0.22%)
Jul 17, 2017 127.10 127.80 125.03 125.20 237,374 -1.91(-1.50%)
Jul 14, 2017 125.80 127.93 125.05 127.11 158,476 +1.00(+0.79%)
Jul 13, 2017 126.36 126.71 125.57 126.11 269,944 +0.14(+0.11%)
Jul 12, 2017 126.58 127.23 125.89 125.97 301,517 +0.28(+0.22%)
Jul 11, 2017 126.84 126.84 124.91 125.69 658,369 -0.88(-0.70%)
Jul 10, 2017 126.23 127.13 125.32 126.57 241,584 +0.38(+0.30%)
Jul 07, 2017 123.64 126.38 122.72 126.19 208,117 +3.24(+2.64%)
Jul 06, 2017 124.75 126.20 122.83 122.95 423,806 -2.85(-2.27%)
Jul 05, 2017 124.66 127.70 123.02 125.80 388,103 +0.78(+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.