Jones Lang Lasalle Inc (NY: JLL )

176.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 142.40 142.99 139.47 140.26 351,098 +0.26(+0.19%)
Sep 29, 2015 139.78 140.97 137.96 140.00 348,887 +0.79(+0.57%)
Sep 28, 2015 143.48 143.54 138.06 139.21 292,866 -5.35(-3.70%)
Sep 25, 2015 146.02 146.43 144.08 144.55 217,394 +0.05(+0.03%)
Sep 24, 2015 145.82 147.07 142.87 144.50 216,483 -2.02(-1.38%)
Sep 23, 2015 146.28 147.64 145.42 146.52 112,654 +1.00(+0.69%)
Sep 22, 2015 146.51 147.02 144.40 145.52 172,816 -2.24(-1.52%)
Sep 21, 2015 147.69 149.68 146.64 147.76 149,492 +1.48(+1.01%)
Sep 18, 2015 146.16 148.31 145.95 146.28 391,280 -1.79(-1.21%)
Sep 17, 2015 147.97 150.95 145.33 148.07 325,252 -0.01(-0.01%)
Sep 16, 2015 146.01 148.47 145.09 148.09 330,395 +2.38(+1.63%)
Sep 15, 2015 142.79 146.13 141.32 145.71 243,501 +3.07(+2.15%)
Sep 14, 2015 146.60 146.83 142.12 142.63 300,347 -3.65(-2.49%)
Sep 11, 2015 143.05 146.34 142.03 146.28 250,941 +2.84(+1.98%)
Sep 10, 2015 142.06 145.51 142.00 143.44 375,007 +1.42(+1.00%)
Sep 09, 2015 145.63 145.63 141.91 142.02 304,918 -1.73(-1.20%)
Sep 08, 2015 144.34 144.34 142.01 143.74 272,644 +3.03(+2.16%)
Sep 04, 2015 142.29 140.71 140.71 140.71 204,183 -3.38(-2.34%)
Sep 03, 2015 144.59 145.32 141.34 144.09 271,756 +0.65(+0.46%)
Sep 02, 2015 142.19 143.43 139.95 143.43 384,139 +2.99(+2.13%)
Sep 01, 2015 142.41 144.44 139.69 140.44 305,181 -4.80(-3.30%)
Aug 31, 2015 148.12 148.94 144.60 145.24 290,698 -3.77(-2.53%)
Aug 28, 2015 148.91 150.06 147.86 149.00 265,124 -0.50(-0.33%)
Aug 27, 2015 145.36 150.53 145.15 149.50 527,492 +5.86(+4.08%)
Aug 26, 2015 144.65 145.07 141.14 143.64 936,037 -0.86(-0.59%)
Aug 25, 2015 150.24 150.24 144.35 144.50 700,087 -1.14(-0.78%)
Aug 24, 2015 152.03 152.94 145.63 145.64 851,493 -12.95(-8.16%)
Aug 21, 2015 163.45 163.63 158.47 158.58 407,527 -6.15(-3.73%)
Aug 20, 2015 168.75 168.75 164.57 164.73 301,288 -5.03(-2.97%)
Aug 19, 2015 171.22 171.28 168.52 169.76 344,209 -2.84(-1.64%)
Aug 18, 2015 172.20 173.08 170.19 172.60 158,310 -0.07(-0.04%)
Aug 17, 2015 172.10 172.72 170.37 172.67 281,631 -0.02(-0.01%)
Aug 14, 2015 170.97 172.71 170.02 172.69 206,823 +1.32(+0.77%)
Aug 13, 2015 169.68 172.62 169.10 171.37 177,966 +1.24(+0.73%)
Aug 12, 2015 172.29 173.41 167.93 170.13 432,235 -4.84(-2.77%)
Aug 11, 2015 173.18 175.58 173.18 174.97 254,911 +0.43(+0.25%)
Aug 10, 2015 171.88 175.44 171.88 174.54 240,661 +1.45(+0.84%)
Aug 07, 2015 172.28 173.55 171.06 173.09 191,285 +0.66(+0.39%)
Aug 06, 2015 174.41 174.91 170.24 172.43 236,708 -2.24(-1.28%)
Aug 05, 2015 175.26 175.44 173.12 174.67 249,750 +0.65(+0.38%)
Aug 04, 2015 173.93 175.15 173.16 174.02 226,107 -0.17(-0.10%)
Aug 03, 2015 174.16 174.65 171.62 174.18 238,979 +0.49(+0.28%)
Jul 31, 2015 173.07 174.94 172.13 173.69 243,761 +1.70(+0.99%)
Jul 30, 2015 171.21 172.67 170.85 172.00 195,253 +0.32(+0.19%)
Jul 29, 2015 167.51 172.20 166.70 171.68 439,549 +4.70(+2.82%)
Jul 28, 2015 166.79 167.50 165.71 166.97 329,962 +0.57(+0.34%)
Jul 27, 2015 166.83 168.36 166.06 166.41 202,553 -0.93(-0.55%)
Jul 24, 2015 168.50 169.60 167.14 167.33 232,497 -0.52(-0.31%)
Jul 23, 2015 169.57 171.10 167.17 167.85 224,099 -1.66(-0.98%)
Jul 22, 2015 169.46 170.80 168.88 169.51 241,453 +0.52(+0.31%)
Jul 21, 2015 170.37 171.79 168.91 168.99 254,419 -1.39(-0.81%)
Jul 20, 2015 169.07 170.87 168.22 170.38 358,629 +1.32(+0.78%)
Jul 17, 2015 171.70 172.18 168.62 169.06 405,259 -2.56(-1.49%)
Jul 16, 2015 171.54 172.63 171.08 171.62 246,849 +1.09(+0.64%)
Jul 15, 2015 171.25 172.02 170.14 170.52 251,855 -1.50(-0.87%)
Jul 14, 2015 170.73 172.79 170.14 172.03 229,076 +1.39(+0.81%)
Jul 13, 2015 169.80 172.52 169.80 170.64 229,430 +0.41(+0.24%)
Jul 10, 2015 169.69 170.85 169.04 170.23 169,298 +2.21(+1.32%)
Jul 09, 2015 169.70 170.47 167.23 168.02 250,062 +0.23(+0.14%)
Jul 08, 2015 169.22 170.11 167.42 167.78 293,244 -3.22(-1.88%)
Jul 07, 2015 170.73 171.69 168.61 171.00 407,618 +1.05(+0.62%)
Jul 06, 2015 167.55 170.51 166.52 169.95 226,934 +0.91(+0.54%)
Jul 02, 2015 169.52 169.04 169.04 169.04 215,253 +0.50(+0.30%)
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.