Jones Lang Lasalle Inc (NY: JLL )

186.95 -0.71 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 155.28 156.28 154.02 154.18 388,400 +0.09(+0.06%)
Mar 28, 2019 152.20 154.21 151.41 154.09 323,786 +2.15(+1.42%)
Mar 27, 2019 151.58 153.41 150.63 151.94 412,494 +0.46(+0.30%)
Mar 26, 2019 150.80 152.45 149.13 151.48 238,537 +2.42(+1.62%)
Mar 25, 2019 147.85 150.60 147.29 149.06 289,120 +0.86(+0.58%)
Mar 22, 2019 153.41 153.86 147.74 148.20 452,000 -6.04(-3.92%)
Mar 21, 2019 153.44 154.26 152.45 154.24 400,518 +0.67(+0.44%)
Mar 20, 2019 159.54 160.65 151.28 153.57 464,533 -6.92(-4.31%)
Mar 19, 2019 163.74 164.23 159.87 160.49 355,583 -2.53(-1.55%)
Mar 18, 2019 162.83 164.53 162.04 163.02 271,492 +0.91(+0.56%)
Mar 15, 2019 162.21 164.25 161.56 162.11 348,300 +0.38(+0.23%)
Mar 14, 2019 162.18 163.46 161.14 161.73 330,248 +0.09(+0.06%)
Mar 13, 2019 162.45 162.89 161.42 161.64 237,054 -0.04(-0.02%)
Mar 12, 2019 162.12 162.93 159.23 161.68 261,202 -0.18(-0.11%)
Mar 11, 2019 161.51 163.45 160.84 161.86 184,510 +1.08(+0.67%)
Mar 08, 2019 158.55 161.23 157.06 160.78 217,700 +1.72(+1.08%)
Mar 07, 2019 160.44 161.25 158.50 159.06 514,996 -0.97(-0.61%)
Mar 06, 2019 165.16 165.16 159.46 160.03 512,183 -5.01(-3.04%)
Mar 05, 2019 165.12 167.19 163.63 165.04 241,667 -0.41(-0.25%)
Mar 04, 2019 164.87 166.02 163.25 165.45 343,038 +1.22(+0.74%)
Mar 01, 2019 166.40 167.81 162.38 164.23 425,000 -0.89(-0.54%)
Feb 28, 2019 163.46 165.90 163.04 165.12 379,770 +1.33(+0.81%)
Feb 27, 2019 164.32 165.89 163.34 163.79 368,292 -1.43(-0.87%)
Feb 26, 2019 166.29 166.41 164.42 165.22 235,243 -0.38(-0.23%)
Feb 25, 2019 167.70 168.00 165.20 165.60 297,466 -1.59(-0.95%)
Feb 22, 2019 165.78 167.69 164.81 167.19 247,200 +1.90(+1.15%)
Feb 21, 2019 164.09 165.67 163.41 165.29 292,562 +1.01(+0.61%)
Feb 20, 2019 164.86 165.46 163.70 164.28 377,045 -0.58(-0.35%)
Feb 19, 2019 164.00 166.16 163.74 164.86 369,723 -0.10(-0.06%)
Feb 15, 2019 165.00 166.94 164.43 164.96 394,600 +0.44(+0.27%)
Feb 14, 2019 163.36 166.93 162.93 164.52 378,702 +0.90(+0.55%)
Feb 13, 2019 167.21 169.84 161.58 163.62 560,013 -2.53(-1.52%)
Feb 12, 2019 151.21 173.32 151.21 166.15 1,271,033 +19.88(+13.59%)
Feb 11, 2019 144.87 146.78 144.87 146.27 206,312 +1.88(+1.30%)
Feb 08, 2019 143.83 145.16 143.01 144.39 187,900 -0.52(-0.36%)
Feb 07, 2019 144.26 145.96 143.75 144.91 201,595 -0.01(-0.01%)
Feb 06, 2019 145.43 145.88 144.57 144.92 152,254 -0.89(-0.61%)
Feb 05, 2019 144.38 145.94 143.04 145.81 197,261 +1.75(+1.21%)
Feb 04, 2019 143.13 144.10 142.04 144.06 193,191 +0.56(+0.39%)
Feb 01, 2019 143.67 144.18 141.68 143.50 165,900 +0.09(+0.06%)
Jan 31, 2019 141.53 143.68 140.83 143.41 219,993 +1.71(+1.21%)
Jan 30, 2019 141.15 142.04 139.12 141.70 194,915 +1.26(+0.90%)
Jan 29, 2019 140.61 141.56 139.92 140.44 170,081 -0.40(-0.28%)
Jan 28, 2019 139.59 140.93 138.15 140.84 142,778 +0.09(+0.06%)
Jan 25, 2019 141.79 142.98 140.66 140.75 192,900 -0.30(-0.21%)
Jan 24, 2019 137.12 141.14 137.12 141.05 169,282 +3.74(+2.72%)
Jan 23, 2019 140.59 141.26 136.74 137.31 242,250 -2.62(-1.87%)
Jan 22, 2019 142.04 142.30 138.78 139.93 281,645 -2.90(-2.03%)
Jan 18, 2019 141.10 143.68 140.21 142.83 157,300 +2.23(+1.59%)
Jan 17, 2019 136.77 141.03 136.77 140.60 316,416 +3.14(+2.28%)
Jan 16, 2019 135.68 138.04 135.68 137.46 176,892 +1.97(+1.45%)
Jan 15, 2019 134.51 135.57 133.19 135.49 205,182 +0.82(+0.61%)
Jan 14, 2019 134.63 136.50 134.46 134.67 192,551 -0.84(-0.62%)
Jan 11, 2019 133.93 136.16 132.41 135.51 168,000 +1.42(+1.06%)
Jan 10, 2019 131.52 134.84 131.16 134.09 194,276 +1.99(+1.51%)
Jan 09, 2019 132.13 133.30 130.46 132.10 251,889 +0.05(+0.04%)
Jan 08, 2019 129.30 133.39 128.87 132.05 275,048 +4.42(+3.46%)
Jan 07, 2019 128.28 129.10 126.60 127.63 344,289 +0.24(+0.19%)
Jan 04, 2019 123.50 129.16 123.22 127.39 408,400 +5.50(+4.51%)
Jan 03, 2019 124.57 126.48 119.79 121.89 328,266 -6.24(-4.87%)
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.