Jones Lang Lasalle Inc (NY: JLL )

181.70 -8.01 (-4.22%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 157.74 157.93 154.87 156.35 308,355 -0.27(-0.17%)
Jan 30, 2018 155.44 157.21 152.57 156.62 246,615 -0.60(-0.38%)
Jan 29, 2018 157.40 158.82 156.68 157.22 188,533 -0.18(-0.11%)
Jan 26, 2018 157.20 157.69 154.66 157.40 117,453 +1.02(+0.65%)
Jan 25, 2018 154.32 156.70 154.32 156.38 230,800 +2.79(+1.82%)
Jan 24, 2018 154.51 155.62 152.25 153.59 227,971 -2.55(-1.63%)
Jan 23, 2018 155.54 156.54 153.78 156.14 163,090 +0.29(+0.19%)
Jan 22, 2018 154.50 156.06 154.20 155.85 159,916 +0.68(+0.44%)
Jan 19, 2018 153.00 155.40 153.00 155.17 185,360 +2.60(+1.70%)
Jan 18, 2018 153.46 154.10 152.18 152.57 217,607 -1.20(-0.78%)
Jan 17, 2018 152.55 154.94 152.32 153.77 187,564 +2.01(+1.32%)
Jan 16, 2018 155.00 155.00 151.56 151.76 186,498 -2.11(-1.37%)
Jan 12, 2018 153.87 153.87 153.87 0 -0.58(-0.38%)
Jan 11, 2018 152.71 155.27 152.29 154.45 188,041 +1.89(+1.24%)
Jan 10, 2018 153.60 154.73 151.60 152.56 189,709 -1.34(-0.87%)
Jan 09, 2018 154.77 155.89 153.73 153.90 185,561 -0.75(-0.48%)
Jan 08, 2018 154.04 155.63 153.00 154.65 249,242 +0.19(+0.12%)
Jan 05, 2018 154.58 154.65 153.31 154.46 164,818 +0.92(+0.60%)
Jan 04, 2018 155.00 155.52 153.40 153.54 221,061 -1.17(-0.76%)
Jan 03, 2018 153.94 154.91 152.74 154.71 303,330 +0.77(+0.50%)
Jan 02, 2018 149.31 154.50 149.19 153.94 394,712 +5.01(+3.36%)
Dec 29, 2017 148.93 148.93 148.93 0 -1.70(-1.13%)
Dec 28, 2017 150.26 150.90 149.27 150.63 204,562 +0.31(+0.21%)
Dec 27, 2017 150.12 151.41 149.77 150.32 136,901 +0.30(+0.20%)
Dec 26, 2017 149.57 150.43 149.12 150.02 98,700 +0.45(+0.30%)
Dec 22, 2017 150.08 150.38 147.22 149.57 208,097 +0.30(+0.20%)
Dec 21, 2017 149.10 150.48 148.91 149.27 217,224 +0.87(+0.59%)
Dec 20, 2017 149.16 151.02 146.57 148.40 268,355 +1.53(+1.04%)
Dec 19, 2017 150.80 150.80 146.14 146.87 260,740 -3.96(-2.63%)
Dec 18, 2017 149.83 151.11 148.62 150.83 258,315 +2.35(+1.58%)
Dec 15, 2017 146.76 148.99 145.20 148.48 887,169 +3.00(+2.06%)
Dec 14, 2017 148.63 149.60 144.96 145.48 414,421 -3.02(-2.03%)
Dec 13, 2017 150.13 151.99 148.15 148.50 251,997 -1.26(-0.84%)
Dec 12, 2017 148.86 150.86 148.29 149.76 348,388 +0.56(+0.38%)
Dec 11, 2017 150.47 151.18 148.70 149.20 251,591 -0.89(-0.59%)
Dec 08, 2017 153.26 153.26 149.73 150.09 268,224 -2.61(-1.71%)
Dec 07, 2017 148.88 153.77 148.88 152.70 391,004 +3.25(+2.17%)
Dec 06, 2017 152.15 152.15 148.19 149.45 434,852 -2.76(-1.81%)
Dec 05, 2017 151.00 153.82 150.72 152.21 402,834 +1.28(+0.85%)
Dec 04, 2017 153.37 153.74 150.85 150.93 308,159 -1.13(-0.74%)
Dec 01, 2017 152.19 153.32 150.45 152.06 238,346 -0.43(-0.28%)
Nov 30, 2017 152.19 154.37 151.79 152.49 418,853 +0.83(+0.55%)
Nov 29, 2017 152.43 153.04 151.28 151.66 371,817 -0.31(-0.20%)
Nov 28, 2017 149.25 151.97 148.53 151.97 339,697 +3.08(+2.07%)
Nov 27, 2017 149.89 150.39 148.38 148.89 259,693 -1.28(-0.85%)
Nov 24, 2017 148.90 150.37 148.16 150.17 201,023 +1.36(+0.91%)
Nov 22, 2017 150.21 150.70 147.89 148.81 466,550 -1.42(-0.95%)
Nov 21, 2017 151.27 151.47 150.02 150.23 556,294 -0.27(-0.18%)
Nov 20, 2017 150.97 152.66 150.19 150.50 369,253 -0.37(-0.25%)
Nov 17, 2017 152.08 153.11 150.46 150.87 420,576 -2.16(-1.41%)
Nov 16, 2017 151.66 155.25 151.56 153.03 533,574 +2.79(+1.86%)
Nov 15, 2017 147.70 151.13 145.85 150.24 431,447 +0.13(+0.09%)
Nov 14, 2017 148.07 151.13 146.22 150.11 266,681 +1.95(+1.32%)
Nov 13, 2017 144.34 148.46 144.34 148.16 288,182 +2.40(+1.65%)
Nov 10, 2017 145.25 146.65 144.30 145.76 237,251 +0.51(+0.35%)
Nov 09, 2017 143.17 145.64 142.72 145.25 376,318 +0.76(+0.53%)
Nov 08, 2017 142.87 146.96 142.53 144.49 362,589 +1.99(+1.40%)
Nov 07, 2017 139.55 144.69 138.55 142.50 673,103 +3.53(+2.54%)
Nov 06, 2017 139.00 140.99 134.94 138.97 512,777 +5.47(+4.10%)
Nov 03, 2017 129.48 133.57 129.48 133.50 422,074 +4.39(+3.40%)
Nov 02, 2017 129.74 130.81 128.70 129.11 291,881 -1.69(-1.29%)
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.