Jones Lang Lasalle Inc (NY: JLL )

187.65 -11.18 (-5.62%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 138.50 141.90 138.50 140.69 525,200 +2.45(+1.77%)
Jun 27, 2019 136.07 139.27 136.07 138.24 404,241 +2.74(+2.02%)
Jun 26, 2019 136.54 137.15 133.94 135.50 347,493 -0.79(-0.58%)
Jun 25, 2019 137.90 138.31 136.18 136.29 430,235 -1.16(-0.84%)
Jun 24, 2019 140.08 140.08 136.57 137.45 569,672 -2.10(-1.50%)
Jun 21, 2019 139.93 142.00 139.36 139.55 635,900 -1.14(-0.81%)
Jun 20, 2019 140.81 141.66 139.60 140.69 474,941 +1.46(+1.05%)
Jun 19, 2019 137.32 139.80 136.05 139.23 386,113 +1.82(+1.32%)
Jun 18, 2019 134.69 137.64 134.21 137.41 421,795 +3.77(+2.82%)
Jun 17, 2019 133.62 134.96 132.56 133.64 309,418 +0.51(+0.38%)
Jun 14, 2019 133.87 134.41 133.13 133.13 208,300 -1.23(-0.92%)
Jun 13, 2019 132.73 134.66 132.00 134.36 220,714 +1.96(+1.48%)
Jun 12, 2019 133.47 133.80 130.75 132.40 296,854 -1.03(-0.77%)
Jun 11, 2019 134.55 135.53 131.88 133.43 255,835 -0.09(-0.07%)
Jun 10, 2019 132.60 133.66 131.96 133.52 171,133 +1.76(+1.34%)
Jun 07, 2019 130.14 132.35 129.70 131.76 387,700 +2.25(+1.74%)
Jun 06, 2019 128.34 129.78 127.32 129.51 186,197 +1.13(+0.88%)
Jun 05, 2019 129.08 129.08 125.90 128.38 244,927 +0.40(+0.31%)
Jun 04, 2019 127.94 129.56 126.06 127.98 464,681 +0.86(+0.68%)
Jun 03, 2019 124.64 128.61 124.64 127.12 541,319 +2.67(+2.15%)
May 31, 2019 125.78 126.07 124.01 124.45 261,300 -2.57(-2.02%)
May 30, 2019 129.52 130.12 126.73 127.02 223,320 -2.67(-2.06%)
May 29, 2019 131.21 131.93 129.57 129.69 347,536 -2.12(-1.61%)
May 28, 2019 133.38 135.44 130.98 131.81 668,292 -0.93(-0.70%)
May 24, 2019 130.33 133.22 130.33 132.74 402,100 +3.11(+2.40%)
May 23, 2019 128.67 130.03 128.08 129.63 481,229 -0.63(-0.48%)
May 22, 2019 131.72 132.12 129.11 130.26 275,001 -2.00(-1.51%)
May 21, 2019 131.83 132.68 130.87 132.26 345,619 +1.03(+0.78%)
May 20, 2019 132.36 133.40 130.70 131.23 288,070 -2.16(-1.62%)
May 17, 2019 134.82 135.44 132.79 133.39 362,700 -2.65(-1.95%)
May 16, 2019 135.78 136.97 135.78 136.04 237,654 -0.10(-0.07%)
May 15, 2019 135.14 137.23 133.90 136.14 344,179 +0.29(+0.21%)
May 14, 2019 138.53 138.91 135.25 135.85 568,858 -1.93(-1.40%)
May 13, 2019 134.19 138.18 133.12 137.78 745,888 -0.15(-0.11%)
May 10, 2019 138.50 139.22 134.84 137.93 600,700 +1.52(+1.11%)
May 09, 2019 139.02 139.02 135.61 136.41 457,029 -4.16(-2.96%)
May 08, 2019 143.25 143.31 139.10 140.57 550,905 -2.47(-1.73%)
May 07, 2019 150.04 150.04 141.65 143.04 483,132 -7.84(-5.20%)
May 06, 2019 150.00 151.45 148.23 150.88 306,819 -1.64(-1.08%)
May 03, 2019 152.78 152.85 151.27 152.52 198,300 +0.74(+0.49%)
May 02, 2019 153.19 154.69 150.48 151.78 268,206 -1.10(-0.72%)
May 01, 2019 155.04 155.50 152.51 152.88 235,717 -1.69(-1.09%)
Apr 30, 2019 154.21 155.10 153.00 154.57 292,401 +0.14(+0.09%)
Apr 29, 2019 155.00 156.38 154.35 154.43 151,406 -0.69(-0.44%)
Apr 26, 2019 154.00 155.65 153.48 155.12 148,600 +1.39(+0.90%)
Apr 25, 2019 155.62 156.50 153.13 153.73 260,150 -2.33(-1.49%)
Apr 24, 2019 155.63 157.64 155.03 156.06 253,493 +0.10(+0.06%)
Apr 23, 2019 155.93 157.44 155.03 155.96 278,793 -0.03(-0.02%)
Apr 22, 2019 155.21 156.47 154.34 155.99 336,898 -0.31(-0.20%)
Apr 18, 2019 153.31 156.36 152.67 156.30 304,200 +3.82(+2.51%)
Apr 17, 2019 154.92 154.92 152.34 152.48 286,180 +0.41(+0.27%)
Apr 16, 2019 155.44 155.76 151.87 152.07 148,340 -2.79(-1.80%)
Apr 15, 2019 156.40 156.64 153.10 154.86 182,311 -1.03(-0.66%)
Apr 12, 2019 155.86 156.00 154.22 155.89 194,400 +1.04(+0.67%)
Apr 11, 2019 154.66 156.44 154.21 154.85 287,697 +0.40(+0.26%)
Apr 10, 2019 152.56 154.45 152.56 154.45 180,724 +2.05(+1.35%)
Apr 09, 2019 154.06 154.06 152.09 152.40 121,738 -2.36(-1.52%)
Apr 08, 2019 155.23 155.30 153.39 154.76 330,090 -1.20(-0.77%)
Apr 05, 2019 155.52 156.69 154.65 155.96 185,700 +0.77(+0.50%)
Apr 04, 2019 155.62 156.75 154.78 155.19 163,235 -0.32(-0.21%)
Apr 03, 2019 155.34 156.48 154.44 155.51 287,446 +1.56(+1.01%)
Apr 02, 2019 155.15 155.15 153.02 153.95 350,919 -1.61(-1.03%)
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.