Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 167.68 169.08 166.21 166.33 134,000 -1.75(-1.04%)
Nov 27, 2019 170.00 170.16 166.71 168.08 297,100 -1.79(-1.06%)
Nov 26, 2019 168.35 170.00 168.13 169.88 553,022 +1.82(+1.09%)
Nov 25, 2019 166.00 168.61 165.88 168.05 347,185 +1.95(+1.17%)
Nov 22, 2019 165.61 166.81 164.25 166.10 269,000 +0.90(+0.54%)
Nov 21, 2019 165.21 165.90 163.28 165.20 337,583 +0.25(+0.15%)
Nov 20, 2019 163.03 166.07 162.69 164.95 409,797 +1.50(+0.92%)
Nov 19, 2019 165.08 165.24 162.71 163.45 345,961 -1.63(-0.99%)
Nov 18, 2019 163.60 165.77 163.12 165.08 307,285 +1.29(+0.79%)
Nov 15, 2019 162.26 164.96 162.26 163.79 303,500 +1.85(+1.14%)
Nov 14, 2019 161.48 162.36 160.06 161.94 220,013 +0.61(+0.38%)
Nov 13, 2019 158.03 161.83 157.65 161.33 264,733 +1.90(+1.19%)
Nov 12, 2019 161.25 162.79 158.75 159.44 376,827 -2.37(-1.47%)
Nov 11, 2019 159.15 162.06 158.94 161.81 134,808 +0.60(+0.37%)
Nov 08, 2019 160.32 162.35 159.27 161.21 332,383 -0.24(-0.15%)
Nov 07, 2019 158.30 162.41 157.57 161.45 447,528 +4.02(+2.55%)
Nov 06, 2019 160.67 160.67 155.54 157.43 435,953 -3.79(-2.35%)
Nov 05, 2019 156.75 162.60 155.26 161.22 925,668 +10.70(+7.11%)
Nov 04, 2019 151.10 151.54 149.96 150.52 310,154 +0.58(+0.39%)
Nov 01, 2019 147.34 150.02 146.58 149.94 222,190 +3.81(+2.61%)
Oct 31, 2019 147.78 147.78 145.39 146.13 215,894 -2.12(-1.43%)
Oct 30, 2019 147.71 148.25 146.14 148.25 292,453 +0.38(+0.26%)
Oct 29, 2019 146.99 149.19 146.99 147.88 326,332 +0.11(+0.07%)
Oct 28, 2019 146.62 148.10 146.22 147.77 147,923 +1.86(+1.28%)
Oct 25, 2019 144.18 146.23 143.52 145.90 176,469 +1.70(+1.18%)
Oct 24, 2019 144.75 145.79 142.76 144.21 132,520 -0.23(-0.16%)
Oct 23, 2019 143.48 144.59 142.28 144.44 129,365 +0.83(+0.58%)
Oct 22, 2019 143.80 144.16 141.80 143.61 163,606 -0.17(-0.12%)
Oct 21, 2019 144.21 145.60 143.58 143.78 135,902 +0.57(+0.40%)
Oct 18, 2019 142.67 143.72 141.04 143.21 267,711 +0.26(+0.18%)
Oct 17, 2019 143.48 144.62 142.77 142.95 166,617 +0.25(+0.17%)
Oct 16, 2019 141.93 143.07 140.79 142.70 167,565 +0.73(+0.51%)
Oct 15, 2019 140.59 143.46 139.74 141.97 234,378 +1.78(+1.27%)
Oct 14, 2019 139.13 140.51 138.16 140.20 162,279 +0.67(+0.48%)
Oct 11, 2019 137.09 141.07 137.09 139.53 294,182 +4.74(+3.51%)
Oct 10, 2019 133.99 135.67 133.75 134.79 263,158 +0.77(+0.57%)
Oct 09, 2019 133.03 134.31 132.33 134.02 189,338 +2.27(+1.73%)
Oct 08, 2019 132.08 133.00 131.34 131.75 244,753 -1.94(-1.45%)
Oct 07, 2019 132.06 134.19 131.62 133.68 255,652 +0.83(+0.62%)
Oct 04, 2019 130.52 132.90 130.12 132.86 268,513 +2.41(+1.85%)
Oct 03, 2019 129.32 130.51 126.84 130.44 237,830 +0.43(+0.33%)
Oct 02, 2019 133.76 133.76 129.06 130.01 318,645 -5.05(-3.74%)
Oct 01, 2019 138.88 140.84 134.24 135.06 275,815 -3.63(-2.62%)
Sep 30, 2019 139.43 140.42 138.62 138.69 222,936 -0.25(-0.18%)
Sep 27, 2019 139.62 141.20 138.28 138.94 185,894 -0.18(-0.13%)
Sep 26, 2019 139.45 139.84 138.32 139.12 149,559 -0.41(-0.29%)
Sep 25, 2019 135.59 140.32 135.59 139.53 312,618 +3.97(+2.93%)
Sep 24, 2019 137.00 137.56 135.19 135.56 295,419 -1.44(-1.05%)
Sep 23, 2019 135.73 138.11 135.66 137.00 259,039 +0.24(+0.18%)
Sep 20, 2019 137.21 138.56 136.54 136.75 672,186 -0.27(-0.20%)
Sep 19, 2019 138.38 138.92 136.44 137.03 327,782 -0.70(-0.51%)
Sep 18, 2019 138.22 138.22 135.72 137.72 192,360 -0.72(-0.52%)
Sep 17, 2019 139.02 139.09 136.38 138.44 264,596 -1.70(-1.22%)
Sep 16, 2019 139.99 141.67 139.49 140.15 228,129 -1.45(-1.02%)
Sep 13, 2019 141.89 142.91 140.79 141.59 237,731 -0.05(-0.03%)
Sep 12, 2019 143.44 143.46 140.09 141.64 273,913 -1.87(-1.30%)
Sep 11, 2019 143.98 144.37 142.62 143.51 296,878 +0.15(+0.10%)
Sep 10, 2019 140.81 143.58 140.24 143.36 281,640 +1.77(+1.25%)
Sep 09, 2019 137.78 141.70 137.48 141.59 402,173 +4.51(+3.29%)
Sep 06, 2019 137.12 138.94 136.14 137.09 280,445 +0.61(+0.45%)
Sep 05, 2019 135.20 137.30 134.05 136.48 329,982 +2.56(+1.91%)
Sep 04, 2019 132.87 134.66 132.77 133.91 344,891 +2.22(+1.69%)
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.