Jones Lang Lasalle Inc (NY: JLL )

175.46 +4.01 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 141.37 143.56 139.63 143.20 507,100 +2.01(+1.42%)
Nov 29, 2018 143.29 144.27 140.49 141.19 288,226 -2.89(-2.01%)
Nov 28, 2018 142.24 144.36 140.39 144.08 262,611 +2.42(+1.71%)
Nov 27, 2018 142.59 142.59 139.96 141.66 250,513 -1.37(-0.96%)
Nov 26, 2018 141.91 143.74 141.07 143.03 303,788 +3.27(+2.34%)
Nov 23, 2018 137.31 141.38 136.30 139.76 117,900 +1.37(+0.99%)
Nov 21, 2018 138.39 138.39 138.39 0 +3.29(+2.44%)
Nov 20, 2018 137.33 137.45 134.73 135.10 346,845 -3.98(-2.86%)
Nov 19, 2018 142.08 142.65 138.78 139.08 229,234 -2.70(-1.90%)
Nov 16, 2018 138.63 142.35 137.26 141.78 212,600 +2.51(+1.80%)
Nov 15, 2018 141.02 141.02 135.88 139.27 304,275 -2.60(-1.83%)
Nov 14, 2018 138.68 142.63 138.40 141.87 427,144 +4.84(+3.53%)
Nov 13, 2018 140.00 140.74 136.40 137.03 330,242 -1.67(-1.20%)
Nov 12, 2018 140.00 141.09 138.24 138.70 286,547 -1.32(-0.94%)
Nov 09, 2018 142.50 143.03 138.62 140.02 223,000 -3.63(-2.53%)
Nov 08, 2018 143.76 145.55 142.88 143.65 251,871 -1.77(-1.22%)
Nov 07, 2018 144.26 147.00 142.50 145.42 337,383 +3.37(+2.37%)
Nov 06, 2018 140.45 144.51 138.61 142.05 447,396 +4.05(+2.93%)
Nov 05, 2018 137.30 138.81 136.37 138.00 394,333 +0.62(+0.45%)
Nov 02, 2018 138.56 138.56 135.51 137.38 352,900 -0.43(-0.31%)
Nov 01, 2018 133.16 138.05 131.11 137.81 350,342 +5.55(+4.20%)
Oct 31, 2018 134.57 135.23 132.17 132.26 396,831 -1.85(-1.38%)
Oct 30, 2018 130.81 134.24 130.59 134.11 366,321 +3.67(+2.81%)
Oct 29, 2018 131.63 133.38 129.24 130.44 282,337 +0.74(+0.57%)
Oct 26, 2018 128.77 131.82 127.02 129.70 297,800 -0.65(-0.50%)
Oct 25, 2018 129.04 132.61 128.44 130.35 342,322 +2.53(+1.98%)
Oct 24, 2018 130.32 131.32 127.73 127.82 273,749 -2.66(-2.04%)
Oct 23, 2018 130.60 133.02 129.13 130.48 411,990 -2.43(-1.83%)
Oct 22, 2018 134.01 135.07 132.45 132.91 236,832 -0.11(-0.08%)
Oct 19, 2018 132.28 133.47 130.92 133.02 183,200 +1.30(+0.99%)
Oct 18, 2018 131.86 134.62 131.52 131.72 190,227 -1.08(-0.81%)
Oct 17, 2018 134.81 134.95 131.16 132.80 356,753 -2.05(-1.52%)
Oct 16, 2018 134.82 136.49 133.45 134.85 380,928 +1.52(+1.14%)
Oct 15, 2018 130.31 133.76 130.31 133.33 263,662 +2.33(+1.78%)
Oct 12, 2018 133.18 135.14 129.72 131.00 312,800 -0.30(-0.23%)
Oct 11, 2018 133.13 134.26 130.67 131.30 378,250 -2.15(-1.61%)
Oct 10, 2018 132.66 136.69 132.66 133.45 453,715 -0.54(-0.40%)
Oct 09, 2018 135.51 136.00 133.43 133.99 365,085 -1.87(-1.38%)
Oct 08, 2018 136.33 137.59 135.16 135.86 214,383 -1.15(-0.84%)
Oct 05, 2018 139.86 140.05 136.29 137.01 216,700 -2.38(-1.71%)
Oct 04, 2018 142.86 143.99 139.35 139.39 337,951 -4.77(-3.31%)
Oct 03, 2018 145.02 145.11 143.28 144.16 222,328 +0.05(+0.03%)
Oct 02, 2018 143.28 146.09 142.58 144.11 307,604 +1.33(+0.93%)
Oct 01, 2018 145.11 145.45 142.22 142.78 226,710 -1.54(-1.07%)
Sep 28, 2018 143.49 146.15 143.49 144.32 396,400 +0.50(+0.35%)
Sep 27, 2018 144.69 145.16 141.35 143.82 394,224 -1.07(-0.74%)
Sep 26, 2018 142.33 146.68 141.55 144.89 582,525 +2.28(+1.60%)
Sep 25, 2018 146.40 147.07 140.93 142.61 542,764 -3.94(-2.69%)
Sep 24, 2018 144.87 147.03 143.95 146.55 454,306 +1.10(+0.76%)
Sep 21, 2018 146.59 146.83 144.15 145.45 582,600 -0.55(-0.38%)
Sep 20, 2018 141.12 146.91 140.49 146.00 468,090 +6.19(+4.43%)
Sep 19, 2018 143.53 144.90 138.56 139.81 427,246 -4.20(-2.92%)
Sep 18, 2018 143.49 144.83 143.05 144.01 206,255 +0.74(+0.52%)
Sep 17, 2018 146.19 146.19 142.46 143.27 307,964 -3.19(-2.18%)
Sep 14, 2018 144.53 147.25 144.53 146.46 404,000 +2.44(+1.69%)
Sep 13, 2018 145.20 146.11 143.74 144.02 417,727 -0.41(-0.28%)
Sep 12, 2018 145.10 145.10 143.10 144.43 258,526 -0.16(-0.11%)
Sep 11, 2018 143.42 145.15 143.42 144.59 337,556 -0.10(-0.07%)
Sep 10, 2018 144.88 145.80 143.11 144.69 393,712 +0.69(+0.48%)
Sep 07, 2018 148.07 148.40 143.68 144.00 254,500 -4.84(-3.25%)
Sep 06, 2018 149.52 149.52 148.09 148.84 169,672 -0.27(-0.18%)
Sep 05, 2018 149.59 150.32 148.92 149.11 196,502 -0.83(-0.55%)
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.