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 (%)
Apr 29, 2016 116.95 117.83 111.30 112.56 801,517 -5.76(-4.87%)
Apr 28, 2016 119.89 122.47 117.99 118.32 433,954 -3.21(-2.64%)
Apr 27, 2016 118.04 122.44 117.12 121.53 793,297 +5.67(+4.89%)
Apr 26, 2016 114.30 115.89 113.54 115.86 453,592 +2.01(+1.77%)
Apr 25, 2016 116.81 117.51 112.75 113.84 608,836 -4.19(-3.55%)
Apr 22, 2016 117.95 118.83 117.43 118.04 513,482 -0.29(-0.25%)
Apr 21, 2016 117.69 119.68 117.44 118.33 402,265 +0.03(+0.03%)
Apr 20, 2016 118.24 119.06 117.12 118.30 313,617 +0.19(+0.16%)
Apr 19, 2016 118.51 119.00 116.94 118.11 314,089 +0.19(+0.16%)
Apr 18, 2016 116.58 118.40 115.65 117.93 411,054 +0.41(+0.35%)
Apr 15, 2016 118.26 118.87 116.94 117.52 350,248 -1.08(-0.91%)
Apr 14, 2016 117.44 118.84 116.90 118.59 397,292 +0.83(+0.70%)
Apr 13, 2016 115.01 118.13 114.16 117.76 490,189 +3.91(+3.43%)
Apr 12, 2016 112.15 114.41 111.37 113.85 345,936 +1.91(+1.70%)
Apr 11, 2016 113.31 114.69 111.91 111.95 456,624 -0.66(-0.58%)
Apr 08, 2016 113.83 114.67 112.05 112.60 227,337 +0.10(+0.09%)
Apr 07, 2016 114.43 115.03 111.42 112.50 477,239 -2.75(-2.38%)
Apr 06, 2016 114.34 115.53 113.23 115.25 223,842 +0.97(+0.85%)
Apr 05, 2016 113.72 114.77 112.98 114.28 229,887 -0.70(-0.61%)
Apr 04, 2016 115.36 115.90 114.38 114.99 204,069 -0.56(-0.48%)
Apr 01, 2016 113.57 115.59 112.52 115.54 314,506 +0.88(+0.77%)
Mar 31, 2016 112.91 114.77 112.56 114.66 291,161 +1.59(+1.41%)
Mar 30, 2016 116.25 116.25 112.69 113.07 426,998 -2.10(-1.83%)
Mar 29, 2016 112.36 115.72 111.68 115.17 454,872 +2.78(+2.47%)
Mar 28, 2016 113.16 113.16 111.18 112.40 356,014 -0.81(-0.72%)
Mar 24, 2016 112.83 113.21 113.21 113.21 486,819 -0.69(-0.61%)
Mar 23, 2016 117.84 117.84 113.31 113.90 796,456 -3.96(-3.36%)
Mar 22, 2016 117.28 118.06 115.86 117.86 463,434 +1.01(+0.86%)
Mar 21, 2016 114.60 118.07 114.20 116.85 584,108 +2.22(+1.94%)
Mar 18, 2016 113.29 115.22 112.98 114.64 1,050,886 +1.65(+1.46%)
Mar 17, 2016 113.36 113.61 110.92 112.98 600,516 -0.67(-0.59%)
Mar 16, 2016 109.68 114.00 109.33 113.66 481,535 +3.87(+3.53%)
Mar 15, 2016 110.37 110.37 108.21 109.79 439,594 -1.47(-1.32%)
Mar 14, 2016 114.19 114.66 111.25 111.25 366,078 -3.09(-2.70%)
Mar 11, 2016 110.81 114.47 110.81 114.34 377,194 +5.31(+4.87%)
Mar 10, 2016 110.50 111.49 107.49 109.03 455,589 -1.25(-1.13%)
Mar 09, 2016 108.71 110.37 107.80 110.29 490,728 +1.95(+1.80%)
Mar 08, 2016 110.71 110.71 107.46 108.33 522,588 -2.90(-2.61%)
Mar 07, 2016 111.85 112.83 110.39 111.23 591,749 -1.55(-1.38%)
Mar 04, 2016 106.85 112.81 106.67 112.79 1,273,077 +6.27(+5.89%)
Mar 03, 2016 102.65 106.61 102.41 106.51 524,664 +4.12(+4.03%)
Mar 02, 2016 103.52 104.64 99.77 102.39 498,570 -1.42(-1.37%)
Mar 01, 2016 101.46 103.82 98.45 103.81 531,767 +4.05(+4.06%)
Feb 29, 2016 103.97 104.39 99.66 99.76 750,240 -4.55(-4.37%)
Feb 26, 2016 102.96 105.53 101.69 104.31 473,282 +1.86(+1.81%)
Feb 25, 2016 102.37 102.87 100.80 102.46 211,303 +0.54(+0.53%)
Feb 24, 2016 100.64 102.31 99.46 101.92 306,839 +0.10(+0.10%)
Feb 23, 2016 104.64 105.37 101.64 101.82 650,033 -3.26(-3.11%)
Feb 22, 2016 100.42 105.64 100.42 105.09 800,359 +6.82(+6.94%)
Feb 19, 2016 99.60 99.90 97.26 98.26 695,780 -2.03(-2.03%)
Feb 18, 2016 101.30 101.98 99.96 100.30 477,015 -0.63(-0.62%)
Feb 17, 2016 100.89 102.41 100.01 100.92 401,261 +0.09(+0.09%)
Feb 16, 2016 97.79 100.85 96.80 100.83 576,162 +4.13(+4.28%)
Feb 12, 2016 97.58 96.70 96.70 96.70 507,077 +0.35(+0.37%)
Feb 11, 2016 100.77 101.64 95.29 96.35 796,430 -5.26(-5.18%)
Feb 10, 2016 103.48 104.58 101.52 101.61 556,259 -0.94(-0.91%)
Feb 09, 2016 100.44 103.83 100.02 102.55 514,847 +0.74(+0.73%)
Feb 08, 2016 107.37 107.41 100.99 101.80 1,008,166 -6.96(-6.40%)
Feb 05, 2016 114.30 114.88 107.32 108.76 787,930 -6.33(-5.50%)
Feb 04, 2016 114.51 115.32 111.80 115.09 899,749 -0.94(-0.81%)
Feb 03, 2016 129.60 129.60 115.33 116.03 1,082,418 -15.33(-11.67%)
Feb 02, 2016 132.66 133.95 130.34 131.36 371,172 -3.50(-2.59%)
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.