Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 161.35 162.60 158.59 159.09 510,884 -3.33(-2.05%)
Oct 28, 2022 162.92 164.88 161.19 162.42 354,707 -0.96(-0.59%)
Oct 27, 2022 166.71 167.22 160.45 163.38 453,741 -2.41(-1.45%)
Oct 26, 2022 164.00 167.55 161.91 165.79 227,036 +2.28(+1.39%)
Oct 25, 2022 158.81 165.16 158.81 163.51 277,504 +4.30(+2.70%)
Oct 24, 2022 160.28 161.12 158.57 159.21 323,166 +0.21(+0.13%)
Oct 21, 2022 154.46 159.25 153.79 159.00 236,194 +3.97(+2.56%)
Oct 20, 2022 155.71 158.69 153.95 155.03 268,180 -1.27(-0.81%)
Oct 19, 2022 160.43 160.43 155.56 156.30 442,008 -7.81(-4.76%)
Oct 18, 2022 165.36 166.96 161.87 164.11 282,210 +2.21(+1.37%)
Oct 17, 2022 160.68 164.51 160.44 161.90 328,186 +5.27(+3.36%)
Oct 14, 2022 163.94 164.88 156.34 156.63 261,861 -4.52(-2.80%)
Oct 13, 2022 156.68 162.29 155.09 161.15 269,064 +0.82(+0.51%)
Oct 12, 2022 161.53 162.34 158.82 160.33 299,290 -0.93(-0.58%)
Oct 11, 2022 160.69 162.48 157.69 161.26 347,401 +0.52(+0.32%)
Oct 10, 2022 158.33 161.32 157.33 160.74 279,733 +3.57(+2.27%)
Oct 07, 2022 161.56 161.64 155.99 157.17 361,833 -6.66(-4.07%)
Oct 06, 2022 165.78 166.60 163.09 163.83 333,754 -1.88(-1.13%)
Oct 05, 2022 165.97 167.65 164.49 165.71 453,397 -2.28(-1.36%)
Oct 04, 2022 160.90 168.10 160.90 167.99 407,812 +10.03(+6.35%)
Oct 03, 2022 153.51 159.10 151.30 157.96 402,800 +6.89(+4.56%)
Sep 30, 2022 149.45 153.17 148.89 151.07 454,168 +2.43(+1.63%)
Sep 29, 2022 152.44 153.12 147.23 148.64 290,281 -6.24(-4.03%)
Sep 28, 2022 152.99 155.91 150.75 154.88 305,198 +3.37(+2.22%)
Sep 27, 2022 153.26 155.37 151.35 151.51 628,493 -0.08(-0.05%)
Sep 26, 2022 151.72 154.52 150.56 151.59 509,124 -1.75(-1.14%)
Sep 23, 2022 153.71 154.95 151.09 153.34 548,730 -2.58(-1.65%)
Sep 22, 2022 156.73 156.92 154.63 155.92 271,609 -1.22(-0.78%)
Sep 21, 2022 161.59 162.40 157.12 157.14 301,467 -3.01(-1.88%)
Sep 20, 2022 161.35 161.35 158.42 160.15 382,656 -4.13(-2.51%)
Sep 19, 2022 160.97 164.69 160.97 164.28 290,973 +1.55(+0.95%)
Sep 16, 2022 164.43 164.43 160.61 162.73 937,332 -2.81(-1.70%)
Sep 15, 2022 165.90 169.96 165.08 165.54 227,274 -1.27(-0.76%)
Sep 14, 2022 166.96 167.12 163.37 166.81 334,391 -1.44(-0.86%)
Sep 13, 2022 172.96 172.96 167.94 168.25 297,860 -10.10(-5.66%)
Sep 12, 2022 176.43 180.20 176.43 178.35 285,739 +2.56(+1.46%)
Sep 09, 2022 174.82 176.94 174.08 175.79 232,237 +1.81(+1.04%)
Sep 08, 2022 169.30 174.10 168.10 173.98 219,891 +2.38(+1.39%)
Sep 07, 2022 166.57 172.51 166.09 171.60 292,677 +5.46(+3.29%)
Sep 06, 2022 170.09 171.08 165.19 166.14 312,504 -3.31(-1.95%)
Sep 02, 2022 174.00 177.44 169.34 169.45 343,700 -2.21(-1.29%)
Sep 01, 2022 171.79 173.23 165.68 171.66 322,250 -1.34(-0.77%)
Aug 31, 2022 173.33 176.06 171.49 173.00 440,772 -0.39(-0.22%)
Aug 30, 2022 174.81 174.81 172.25 173.39 301,762 -0.25(-0.14%)
Aug 29, 2022 173.51 177.50 173.45 173.64 247,120 -2.36(-1.34%)
Aug 26, 2022 180.95 180.95 175.24 176.00 264,703 -4.90(-2.71%)
Aug 25, 2022 178.70 181.06 178.14 180.90 164,817 +4.17(+2.36%)
Aug 24, 2022 175.68 177.65 175.20 176.73 271,081 +1.05(+0.60%)
Aug 23, 2022 175.59 178.51 174.68 175.68 172,674 +1.04(+0.60%)
Aug 22, 2022 180.00 180.70 173.87 174.64 256,211 -8.25(-4.51%)
Aug 19, 2022 184.44 185.75 180.87 182.89 192,864 -4.06(-2.17%)
Aug 18, 2022 186.75 189.28 186.75 186.95 207,992 -0.71(-0.38%)
Aug 17, 2022 183.51 187.82 182.83 187.66 272,068 +1.18(+0.63%)
Aug 16, 2022 185.95 187.79 184.74 186.48 281,227 -0.22(-0.12%)
Aug 15, 2022 184.65 187.63 184.10 186.70 191,517 +0.47(+0.25%)
Aug 12, 2022 184.60 186.37 182.48 186.23 186,771 +3.80(+2.08%)
Aug 11, 2022 182.21 183.94 180.82 182.43 204,016 +2.23(+1.24%)
Aug 10, 2022 180.11 182.83 178.98 180.20 327,654 +3.47(+1.96%)
Aug 09, 2022 176.52 177.64 173.88 176.73 299,714 -0.62(-0.35%)
Aug 08, 2022 176.86 178.38 174.65 177.35 228,295 +2.55(+1.46%)
Aug 05, 2022 173.50 176.36 173.28 174.80 232,757 -0.02(-0.01%)
Aug 04, 2022 180.33 180.64 172.63 174.82 352,873 -6.14(-3.39%)
Aug 03, 2022 187.37 189.55 180.72 180.96 331,318 -3.24(-1.76%)
Aug 02, 2022 187.17 187.24 183.95 184.20 343,867 -4.84(-2.56%)
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.