Jones Lang Lasalle Inc (NY: JLL )

242.87 USD +5.39 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 100.54 103.23 99.80 103.03 429,126 +2.50(+2.49%)
Jan 30, 2017 101.90 102.01 99.52 100.53 304,988 -2.36(-2.29%)
Jan 27, 2017 103.48 103.48 101.64 102.89 192,931 -0.49(-0.47%)
Jan 26, 2017 102.78 104.79 102.78 103.38 249,630 +0.62(+0.60%)
Jan 25, 2017 101.51 102.91 101.46 102.76 198,941 +1.66(+1.64%)
Jan 24, 2017 99.55 101.92 99.50 101.10 402,836 +1.89(+1.91%)
Jan 23, 2017 99.68 99.68 97.60 99.21 359,050 -0.54(-0.54%)
Jan 20, 2017 100.40 101.08 98.74 99.75 317,168 -0.39(-0.39%)
Jan 19, 2017 101.44 102.25 99.35 100.14 325,823 -1.34(-1.32%)
Jan 18, 2017 103.15 103.73 101.26 101.48 294,048 -1.22(-1.19%)
Jan 17, 2017 106.37 107.18 102.67 102.70 545,451 -4.08(-3.82%)
Jan 13, 2017 106.78 106.78 106.78 0 -0.54(-0.50%)
Jan 12, 2017 106.74 107.39 105.57 107.32 251,043 +0.28(+0.26%)
Jan 11, 2017 107.01 107.37 106.36 107.04 180,379 +0.19(+0.18%)
Jan 10, 2017 106.65 108.38 106.34 106.85 359,116 +0.21(+0.20%)
Jan 09, 2017 106.60 106.76 104.65 106.64 611,505 -0.09(-0.08%)
Jan 06, 2017 106.59 107.01 105.46 106.73 671,466 -0.52(-0.48%)
Jan 05, 2017 105.99 107.67 104.98 107.25 1,112,752 +1.11(+1.05%)
Jan 04, 2017 103.10 106.43 103.00 106.14 465,012 +3.75(+3.66%)
Jan 03, 2017 102.53 104.13 101.89 102.39 413,463 +1.35(+1.34%)
Dec 30, 2016 101.04 101.04 101.04 0 +1.27(+1.27%)
Dec 29, 2016 100.40 101.20 99.49 99.77 293,185 -0.57(-0.57%)
Dec 28, 2016 101.70 101.70 99.88 100.34 269,097 -0.85(-0.84%)
Dec 27, 2016 100.78 102.21 100.63 101.19 205,648 +0.65(+0.65%)
Dec 23, 2016 100.54 100.54 100.54 0 -1.45(-1.42%)
Dec 22, 2016 102.23 102.86 101.22 101.99 268,320 +0.07(+0.07%)
Dec 21, 2016 102.17 102.88 101.52 101.92 162,207 -0.64(-0.62%)
Dec 20, 2016 100.80 103.40 100.74 102.56 284,638 +1.60(+1.58%)
Dec 19, 2016 100.67 101.96 100.29 100.96 328,523 +0.51(+0.51%)
Dec 16, 2016 102.01 102.09 100.00 100.45 1,390,901 -0.77(-0.76%)
Dec 15, 2016 101.40 102.06 100.59 101.22 575,624 +0.37(+0.37%)
Dec 14, 2016 102.97 103.01 100.45 100.85 450,427 -2.28(-2.21%)
Dec 13, 2016 102.53 104.75 102.20 103.13 269,182 -1.18(-1.13%)
Dec 12, 2016 105.49 106.23 103.37 104.31 250,287 -1.71(-1.61%)
Dec 09, 2016 105.05 106.08 104.51 106.02 207,589 +1.08(+1.03%)
Dec 08, 2016 103.22 106.19 102.75 104.94 454,032 +1.50(+1.45%)
Dec 07, 2016 102.83 103.71 102.20 103.44 348,574 +1.03(+1.01%)
Dec 06, 2016 101.54 102.77 100.04 102.41 459,814 +1.51(+1.50%)
Dec 05, 2016 101.18 102.05 100.74 100.90 398,985 +0.36(+0.36%)
Dec 02, 2016 100.70 101.73 100.11 100.54 339,958 -0.02(-0.02%)
Dec 01, 2016 101.48 102.26 100.24 100.56 381,511 -0.72(-0.71%)
Nov 30, 2016 100.98 101.87 100.27 101.28 379,415 +0.03(+0.03%)
Nov 29, 2016 100.18 101.90 100.18 101.25 275,131 +1.25(+1.25%)
Nov 28, 2016 99.61 101.79 99.53 100.00 617,226 -0.19(-0.19%)
Nov 25, 2016 100.55 100.70 99.96 100.19 128,682 +0.15(+0.15%)
Nov 23, 2016 100.04 100.04 100.04 0 -2.44(-2.38%)
Nov 22, 2016 101.28 102.90 100.90 102.48 486,094 +1.72(+1.71%)
Nov 21, 2016 100.69 101.69 100.09 100.76 359,067 +0.76(+0.76%)
Nov 18, 2016 98.35 100.64 97.86 100.00 360,473 +1.62(+1.65%)
Nov 17, 2016 96.64 98.60 96.05 98.38 322,567 +1.88(+1.95%)
Nov 16, 2016 96.19 97.52 95.95 96.50 433,490 -1.04(-1.07%)
Nov 15, 2016 96.63 97.64 95.79 97.54 350,161 +0.62(+0.64%)
Nov 14, 2016 94.00 97.11 94.00 96.92 505,853 +2.83(+3.01%)
Nov 11, 2016 92.92 94.36 92.26 94.09 541,568 +1.14(+1.23%)
Nov 10, 2016 92.29 94.30 92.12 92.95 506,953 +1.67(+1.83%)
Nov 09, 2016 88.90 92.52 87.84 91.28 914,353 +0.58(+0.64%)
Nov 08, 2016 92.33 92.78 89.89 90.70 618,258 -1.78(-1.92%)
Nov 07, 2016 92.92 94.05 92.01 92.48 740,994 +1.73(+1.91%)
Nov 04, 2016 88.79 91.33 88.53 90.75 754,484 +2.10(+2.37%)
Nov 03, 2016 89.76 90.99 87.83 88.65 1,050,544 -1.36(-1.51%)
Nov 02, 2016 93.12 93.12 86.62 90.01 1,681,933 -6.41(-6.65%)
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.