Jones Lang Lasalle Inc (NY: JLL )

194.07 +4.82 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 109.07 109.62 107.84 109.47 368,424 +0.07(+0.06%)
Jul 28, 2016 109.75 110.42 108.53 109.40 282,747 -0.34(-0.31%)
Jul 27, 2016 108.80 110.22 108.72 109.74 609,941 -0.09(-0.08%)
Jul 26, 2016 108.80 109.87 107.33 109.83 507,281 +0.58(+0.53%)
Jul 25, 2016 108.11 109.45 108.10 109.25 433,605 +0.66(+0.61%)
Jul 22, 2016 107.26 109.20 106.80 108.59 377,015 +1.52(+1.42%)
Jul 21, 2016 106.13 108.45 106.08 107.07 371,421 +1.11(+1.05%)
Jul 20, 2016 104.72 106.10 104.14 105.96 261,726 +1.31(+1.25%)
Jul 19, 2016 104.60 105.27 103.90 104.65 305,798 -1.08(-1.02%)
Jul 18, 2016 103.21 105.83 102.27 105.73 456,451 +2.83(+2.75%)
Jul 15, 2016 103.73 104.19 102.62 102.90 376,506 -0.61(-0.59%)
Jul 14, 2016 103.45 104.44 103.23 103.51 351,612 +1.52(+1.49%)
Jul 13, 2016 102.75 103.09 101.65 101.99 506,723 -0.68(-0.66%)
Jul 12, 2016 101.64 102.99 101.23 102.67 817,818 +2.23(+2.22%)
Jul 11, 2016 100.33 101.29 99.75 100.44 556,876 +0.74(+0.74%)
Jul 08, 2016 92.87 100.58 91.57 99.70 1,856,486 +8.13(+8.88%)
Jul 07, 2016 93.00 93.97 90.92 91.57 876,623 -1.24(-1.34%)
Jul 06, 2016 90.95 93.13 90.07 92.81 1,030,402 +0.29(+0.31%)
Jul 05, 2016 94.94 94.94 90.22 92.52 782,880 -3.38(-3.52%)
Jul 01, 2016 97.43 95.90 95.90 95.90 819,700 -1.55(-1.59%)
Jun 30, 2016 100.62 100.62 96.38 97.45 1,283,405 -2.92(-2.91%)
Jun 29, 2016 101.24 101.24 98.22 100.37 1,310,280 +0.83(+0.83%)
Jun 28, 2016 102.37 102.37 98.54 99.54 1,278,331 +0.39(+0.39%)
Jun 27, 2016 102.86 102.89 97.17 99.15 1,208,032 -4.15(-4.02%)
Jun 24, 2016 111.62 117.49 102.77 103.30 1,893,865 -14.19(-12.08%)
Jun 23, 2016 114.81 117.53 114.51 117.49 317,825 +4.75(+4.21%)
Jun 22, 2016 112.56 113.98 112.06 112.74 330,549 +0.35(+0.31%)
Jun 21, 2016 114.67 115.67 111.53 112.39 406,004 -2.32(-2.02%)
Jun 20, 2016 113.55 117.90 113.21 114.71 638,666 +3.59(+3.23%)
Jun 17, 2016 113.77 115.00 110.87 111.12 697,329 -3.10(-2.71%)
Jun 16, 2016 114.26 114.75 111.06 114.22 536,405 -1.31(-1.13%)
Jun 15, 2016 115.55 117.37 115.03 115.53 396,311 +0.15(+0.13%)
Jun 14, 2016 119.02 119.56 115.03 115.38 483,623 -4.19(-3.50%)
Jun 13, 2016 119.59 119.95 118.37 119.57 602,466 -0.33(-0.28%)
Jun 10, 2016 120.33 121.45 119.07 119.90 253,501 -2.40(-1.96%)
Jun 09, 2016 122.50 123.18 121.45 122.30 247,898 -0.80(-0.65%)
Jun 08, 2016 121.94 123.87 121.11 123.10 297,827 +1.25(+1.03%)
Jun 07, 2016 119.23 122.13 118.91 121.85 319,545 +3.74(+3.17%)
Jun 06, 2016 118.70 119.19 117.64 118.11 261,169 +0.11(+0.09%)
Jun 03, 2016 118.20 118.78 116.17 118.00 300,243 -0.27(-0.23%)
Jun 02, 2016 117.48 118.60 116.97 118.27 235,765 +0.16(+0.14%)
Jun 01, 2016 117.46 118.46 116.28 118.11 335,718 +0.25(+0.21%)
May 31, 2016 117.60 118.86 115.95 117.86 436,264 +1.06(+0.91%)
May 27, 2016 115.56 116.80 116.80 116.80 267,800 +1.26(+1.09%)
May 26, 2016 117.18 117.94 114.64 115.54 312,689 -1.58(-1.35%)
May 25, 2016 116.01 117.89 114.84 117.12 420,512 +2.09(+1.82%)
May 24, 2016 112.60 115.28 112.09 115.03 454,737 +3.09(+2.76%)
May 23, 2016 112.39 112.77 111.39 111.94 421,238 -0.24(-0.21%)
May 20, 2016 108.94 112.99 108.94 112.18 542,434 +5.36(+5.02%)
May 19, 2016 107.01 107.77 104.24 106.82 321,024 -0.95(-0.88%)
May 18, 2016 106.78 108.34 106.05 107.77 381,468 +0.72(+0.67%)
May 17, 2016 108.40 108.92 106.07 107.05 326,271 -1.88(-1.73%)
May 16, 2016 108.21 109.83 108.19 108.93 263,472 +0.79(+0.73%)
May 13, 2016 109.08 109.78 107.01 108.14 281,056 -0.90(-0.83%)
May 12, 2016 112.12 112.95 108.08 109.04 525,804 -2.82(-2.52%)
May 11, 2016 112.66 113.35 111.17 111.86 399,203 -1.26(-1.11%)
May 10, 2016 114.00 114.56 112.90 113.12 444,832 -0.34(-0.30%)
May 09, 2016 112.98 114.00 111.58 113.46 393,925 +0.51(+0.45%)
May 06, 2016 113.33 113.96 110.88 112.95 277,678 -1.31(-1.15%)
May 05, 2016 116.62 116.76 114.19 114.26 613,708 -1.31(-1.13%)
May 04, 2016 111.09 115.83 111.01 115.57 627,074 +3.14(+2.79%)
May 03, 2016 115.70 116.61 112.21 112.43 477,458 -4.25(-3.64%)
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.