Jones Lang Lasalle Inc (NY: JLL )

185.01 +5.53 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 147.28 147.28 147.28 0 -1.68(-1.13%)
Dec 28, 2017 148.59 149.23 147.62 148.96 206,854 +0.31(+0.21%)
Dec 27, 2017 148.46 149.73 148.11 148.65 138,434 +0.30(+0.20%)
Dec 26, 2017 147.91 148.76 147.47 148.36 99,805 +0.44(+0.30%)
Dec 22, 2017 148.42 148.71 145.59 147.91 210,428 +0.30(+0.20%)
Dec 21, 2017 147.45 148.81 147.26 147.62 219,657 +0.86(+0.59%)
Dec 20, 2017 147.51 149.35 144.95 146.76 271,361 +1.51(+1.04%)
Dec 19, 2017 149.13 149.13 144.52 145.24 263,661 -3.92(-2.63%)
Dec 18, 2017 148.17 149.44 146.97 149.16 261,209 +2.32(+1.58%)
Dec 15, 2017 145.13 147.34 143.59 146.84 897,109 +2.97(+2.06%)
Dec 14, 2017 146.98 147.94 143.35 143.87 419,064 -2.99(-2.03%)
Dec 13, 2017 148.47 150.31 146.51 146.85 254,820 -1.25(-0.84%)
Dec 12, 2017 147.21 149.19 146.65 148.10 352,291 +0.55(+0.38%)
Dec 11, 2017 148.80 149.50 147.05 147.55 254,410 -0.88(-0.59%)
Dec 08, 2017 151.56 151.56 148.07 148.43 271,229 -2.58(-1.71%)
Dec 07, 2017 147.23 152.07 147.23 151.01 395,385 +3.21(+2.17%)
Dec 06, 2017 150.46 150.46 146.55 147.79 439,724 -2.73(-1.81%)
Dec 05, 2017 149.33 152.12 149.05 150.52 407,347 +1.26(+0.85%)
Dec 04, 2017 151.67 152.03 149.18 149.26 311,611 -1.12(-0.74%)
Dec 01, 2017 150.50 151.62 148.78 150.38 241,016 -0.43(-0.28%)
Nov 30, 2017 150.50 152.66 150.11 150.80 423,546 +0.82(+0.55%)
Nov 29, 2017 150.74 151.34 149.60 149.98 375,983 -0.31(-0.20%)
Nov 28, 2017 147.60 150.29 146.88 150.29 343,503 +3.05(+2.07%)
Nov 27, 2017 148.23 148.72 146.74 147.24 262,602 -1.27(-0.85%)
Nov 24, 2017 147.25 148.70 146.52 148.51 203,275 +1.34(+0.91%)
Nov 22, 2017 148.55 149.03 146.25 147.16 471,777 -1.40(-0.95%)
Nov 21, 2017 149.59 149.79 148.36 148.56 562,527 -0.27(-0.18%)
Nov 20, 2017 149.30 150.96 148.53 148.83 373,390 -0.37(-0.25%)
Nov 17, 2017 150.40 151.41 148.79 149.20 425,288 -2.14(-1.41%)
Nov 16, 2017 149.98 153.53 149.88 151.33 539,552 +2.76(+1.86%)
Nov 15, 2017 146.06 149.46 144.23 148.57 436,281 +0.49(+0.33%)
Nov 14, 2017 146.07 149.09 144.24 148.08 270,335 +1.92(+1.32%)
Nov 13, 2017 142.39 146.45 142.39 146.16 292,131 +2.37(+1.65%)
Nov 10, 2017 143.29 144.67 142.35 143.79 240,502 +0.50(+0.35%)
Nov 09, 2017 141.24 143.67 140.79 143.29 381,474 +0.75(+0.53%)
Nov 08, 2017 140.94 144.97 140.60 142.54 367,557 +1.96(+1.40%)
Nov 07, 2017 137.66 142.73 136.68 140.57 682,326 +3.48(+2.54%)
Nov 06, 2017 137.12 139.08 133.12 137.09 519,803 +5.40(+4.10%)
Nov 03, 2017 127.73 131.76 127.73 131.69 427,857 +4.33(+3.40%)
Nov 02, 2017 127.99 129.04 126.96 127.36 295,880 -1.67(-1.29%)
Nov 01, 2017 128.24 129.57 127.12 129.03 204,502 +1.29(+1.01%)
Oct 31, 2017 124.97 127.95 124.36 127.74 232,728 +2.81(+2.25%)
Oct 30, 2017 124.37 125.65 124.10 124.93 191,341 -0.72(-0.57%)
Oct 27, 2017 126.61 126.61 123.95 125.65 183,032 -0.64(-0.51%)
Oct 26, 2017 124.63 126.58 123.63 126.29 240,731 +2.11(+1.70%)
Oct 25, 2017 126.90 126.90 123.33 124.18 338,448 -2.58(-2.03%)
Oct 24, 2017 128.20 128.20 124.78 126.75 399,373 -0.99(-0.77%)
Oct 23, 2017 128.78 129.04 126.74 127.74 211,995 -1.13(-0.88%)
Oct 20, 2017 130.62 130.97 128.64 128.87 189,949 -1.01(-0.77%)
Oct 19, 2017 129.02 129.88 128.24 129.88 254,001 -0.09(-0.07%)
Oct 18, 2017 129.23 130.75 128.74 129.97 225,448 +1.19(+0.93%)
Oct 17, 2017 129.54 130.17 128.37 128.78 305,092 -0.76(-0.59%)
Oct 16, 2017 129.88 130.25 129.06 129.53 157,047 -0.22(-0.17%)
Oct 13, 2017 129.41 130.83 129.26 129.75 367,092 +0.60(+0.47%)
Oct 12, 2017 129.01 130.60 128.52 129.15 274,734 -0.32(-0.24%)
Oct 11, 2017 128.46 130.25 128.44 129.47 250,221 +0.38(+0.29%)
Oct 10, 2017 127.42 129.12 127.11 129.09 185,397 +2.24(+1.77%)
Oct 09, 2017 126.27 127.06 125.16 126.85 94,956 -0.03(-0.02%)
Oct 06, 2017 126.64 127.05 125.72 126.88 101,691 +0.06(+0.05%)
Oct 05, 2017 125.94 127.66 125.94 126.82 146,002 +1.05(+0.83%)
Oct 04, 2017 125.48 126.11 124.99 125.78 71,791 +0.25(+0.20%)
Oct 03, 2017 124.95 125.85 124.61 125.53 99,364 +0.41(+0.32%)
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.