Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 97.09 98.42 94.92 95.66 511,655 -0.46(-0.48%)
Sep 29, 2020 97.59 98.15 95.34 96.12 360,841 -1.35(-1.39%)
Sep 28, 2020 97.37 98.87 96.61 97.47 527,368 +2.47(+2.60%)
Sep 25, 2020 93.39 96.08 93.19 95.00 547,000 +0.68(+0.72%)
Sep 24, 2020 92.27 95.50 90.86 94.32 666,674 +2.04(+2.21%)
Sep 23, 2020 95.92 97.01 92.02 92.28 555,272 -3.61(-3.76%)
Sep 22, 2020 99.24 101.08 95.70 95.89 541,537 -2.84(-2.88%)
Sep 21, 2020 100.50 100.67 95.60 98.73 600,612 -4.49(-4.35%)
Sep 18, 2020 106.21 106.63 102.96 103.22 593,900 -2.85(-2.69%)
Sep 17, 2020 106.08 107.00 104.19 106.07 287,471 -0.86(-0.80%)
Sep 16, 2020 108.00 109.71 106.58 106.93 387,008 -0.07(-0.07%)
Sep 15, 2020 106.94 108.64 105.49 107.00 348,568 +1.06(+1.00%)
Sep 14, 2020 101.28 106.61 101.28 105.94 280,341 +5.19(+5.15%)
Sep 11, 2020 101.39 101.39 98.09 100.75 278,300 -0.14(-0.14%)
Sep 10, 2020 103.65 104.10 100.66 100.89 268,651 -2.34(-2.27%)
Sep 09, 2020 101.62 104.09 100.81 103.23 248,715 +2.02(+2.00%)
Sep 08, 2020 102.16 102.68 100.69 101.21 237,125 -1.82(-1.77%)
Sep 04, 2020 104.24 104.98 100.50 103.03 193,600 +0.07(+0.07%)
Sep 03, 2020 105.42 107.90 102.50 102.96 341,128 -1.90(-1.81%)
Sep 02, 2020 102.90 105.05 101.77 104.86 346,296 +2.30(+2.24%)
Sep 01, 2020 102.07 103.00 100.53 102.56 237,651 -0.48(-0.47%)
Aug 31, 2020 105.40 105.40 101.54 103.04 400,480 -1.75(-1.67%)
Aug 28, 2020 104.68 105.06 102.90 104.79 282,100 +0.41(+0.39%)
Aug 27, 2020 103.59 105.20 103.08 104.38 323,686 +0.84(+0.81%)
Aug 26, 2020 103.06 103.79 101.63 103.54 382,045 +0.54(+0.52%)
Aug 25, 2020 102.62 103.45 100.34 103.00 369,050 +1.33(+1.31%)
Aug 24, 2020 97.49 101.93 96.33 101.67 304,257 +4.80(+4.96%)
Aug 21, 2020 94.75 97.49 94.16 96.87 386,800 +2.44(+2.58%)
Aug 20, 2020 96.12 96.63 94.04 94.43 493,796 -2.30(-2.38%)
Aug 19, 2020 96.98 97.69 95.36 96.73 243,261 -0.25(-0.26%)
Aug 18, 2020 100.00 100.75 96.83 96.98 366,240 -3.39(-3.38%)
Aug 17, 2020 100.12 100.50 99.36 100.37 285,761 +0.02(+0.02%)
Aug 14, 2020 98.38 102.08 97.68 100.35 252,900 +1.44(+1.46%)
Aug 13, 2020 102.71 102.73 98.07 98.91 319,403 -4.95(-4.77%)
Aug 12, 2020 106.56 107.08 103.21 103.86 365,381 -1.54(-1.46%)
Aug 11, 2020 100.00 106.40 100.00 105.40 579,479 +7.21(+7.34%)
Aug 10, 2020 94.76 98.36 94.74 98.19 426,000 +3.46(+3.65%)
Aug 07, 2020 90.68 95.74 90.02 94.73 604,200 +4.73(+5.26%)
Aug 06, 2020 96.02 97.61 87.67 90.00 1,157,043 -6.13(-6.38%)
Aug 05, 2020 95.84 96.22 94.16 96.13 571,663 +1.74(+1.84%)
Aug 04, 2020 94.32 95.94 93.69 94.39 388,638 +0.47(+0.50%)
Aug 03, 2020 99.03 99.03 93.19 93.92 343,812 -4.99(-5.04%)
Jul 31, 2020 99.29 99.83 95.93 98.91 318,600 -0.16(-0.16%)
Jul 30, 2020 96.22 99.24 94.43 99.07 503,546 +1.21(+1.24%)
Jul 29, 2020 96.50 98.50 95.90 97.86 494,315 +0.90(+0.93%)
Jul 28, 2020 97.54 98.85 96.61 96.96 308,468 -1.43(-1.45%)
Jul 27, 2020 99.22 99.22 96.25 98.39 378,103 -1.67(-1.67%)
Jul 24, 2020 102.27 102.96 99.85 100.06 279,100 -2.15(-2.10%)
Jul 23, 2020 100.88 102.47 100.51 102.21 292,569 +0.84(+0.83%)
Jul 22, 2020 100.00 102.92 100.00 101.37 352,135 +0.97(+0.97%)
Jul 21, 2020 102.11 103.59 100.00 100.40 369,476 -0.98(-0.97%)
Jul 20, 2020 104.67 105.16 101.27 101.38 243,766 -4.22(-4.00%)
Jul 17, 2020 105.44 106.15 104.91 105.60 194,800 +0.73(+0.70%)
Jul 16, 2020 106.06 107.05 104.29 104.87 214,948 -2.64(-2.46%)
Jul 15, 2020 106.04 108.19 105.46 107.51 195,874 +4.99(+4.87%)
Jul 14, 2020 102.04 102.64 100.13 102.52 235,641 +0.13(+0.13%)
Jul 13, 2020 105.21 105.21 102.12 102.39 169,631 -1.98(-1.90%)
Jul 10, 2020 102.06 105.40 102.06 104.37 372,100 +1.60(+1.56%)
Jul 09, 2020 103.76 103.76 98.95 102.77 250,798 -1.35(-1.30%)
Jul 08, 2020 103.40 105.47 101.71 104.12 184,779 +0.27(+0.26%)
Jul 07, 2020 106.49 106.81 103.78 103.85 253,215 -4.16(-3.85%)
Jul 06, 2020 107.78 109.07 105.96 108.01 320,599 +2.89(+2.75%)
Jul 02, 2020 105.40 107.75 104.01 105.12 356,800 +2.46(+2.40%)
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.