Jones Lang Lasalle Inc (NY: JLL )

161.50 -2.55 (-1.55%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 150.50 152.66 150.11 150.80 423,546 +0.82(+0.55%)
Nov 29, 2017 150.74 151.34 149.60 149.98 375,983 -0.31(-0.20%)
Nov 28, 2017 147.60 150.29 146.88 150.29 343,503 +3.05(+2.07%)
Nov 27, 2017 148.23 148.72 146.74 147.24 262,602 -1.27(-0.85%)
Nov 24, 2017 147.25 148.70 146.52 148.51 203,275 +1.34(+0.91%)
Nov 22, 2017 148.55 149.03 146.25 147.16 471,777 -1.40(-0.95%)
Nov 21, 2017 149.59 149.79 148.36 148.56 562,527 -0.27(-0.18%)
Nov 20, 2017 149.30 150.96 148.53 148.83 373,390 -0.37(-0.25%)
Nov 17, 2017 150.40 151.41 148.79 149.20 425,288 -2.14(-1.41%)
Nov 16, 2017 149.98 153.53 149.88 151.33 539,552 +2.76(+1.86%)
Nov 15, 2017 146.06 149.46 144.23 148.57 436,281 +0.49(+0.33%)
Nov 14, 2017 146.07 149.09 144.24 148.08 270,335 +1.92(+1.32%)
Nov 13, 2017 142.39 146.45 142.39 146.16 292,131 +2.37(+1.65%)
Nov 10, 2017 143.29 144.67 142.35 143.79 240,502 +0.50(+0.35%)
Nov 09, 2017 141.24 143.67 140.79 143.29 381,474 +0.75(+0.53%)
Nov 08, 2017 140.94 144.97 140.60 142.54 367,557 +1.96(+1.40%)
Nov 07, 2017 137.66 142.73 136.68 140.57 682,326 +3.48(+2.54%)
Nov 06, 2017 137.12 139.08 133.12 137.09 519,803 +5.40(+4.10%)
Nov 03, 2017 127.73 131.76 127.73 131.69 427,857 +4.33(+3.40%)
Nov 02, 2017 127.99 129.04 126.96 127.36 295,880 -1.67(-1.29%)
Nov 01, 2017 128.24 129.57 127.12 129.03 204,502 +1.29(+1.01%)
Oct 31, 2017 124.97 127.95 124.36 127.74 232,728 +2.81(+2.25%)
Oct 30, 2017 124.37 125.65 124.10 124.93 191,341 -0.72(-0.57%)
Oct 27, 2017 126.61 126.61 123.95 125.65 183,032 -0.64(-0.51%)
Oct 26, 2017 124.63 126.58 123.63 126.29 240,731 +2.11(+1.70%)
Oct 25, 2017 126.90 126.90 123.33 124.18 338,448 -2.58(-2.03%)
Oct 24, 2017 128.20 128.20 124.78 126.75 399,373 -0.99(-0.77%)
Oct 23, 2017 128.78 129.04 126.74 127.74 211,995 -1.13(-0.88%)
Oct 20, 2017 130.62 130.97 128.64 128.87 189,949 -1.01(-0.77%)
Oct 19, 2017 129.02 129.88 128.24 129.88 254,001 -0.09(-0.07%)
Oct 18, 2017 129.23 130.75 128.74 129.97 225,448 +1.19(+0.93%)
Oct 17, 2017 129.54 130.17 128.37 128.78 305,092 -0.76(-0.59%)
Oct 16, 2017 129.88 130.25 129.06 129.53 157,047 -0.22(-0.17%)
Oct 13, 2017 129.41 130.83 129.26 129.75 367,092 +0.60(+0.47%)
Oct 12, 2017 129.01 130.60 128.52 129.15 274,734 -0.32(-0.24%)
Oct 11, 2017 128.46 130.25 128.44 129.47 250,221 +0.38(+0.29%)
Oct 10, 2017 127.42 129.12 127.11 129.09 185,397 +2.24(+1.77%)
Oct 09, 2017 126.27 127.06 125.16 126.85 94,956 -0.03(-0.02%)
Oct 06, 2017 126.64 127.05 125.72 126.88 101,691 +0.06(+0.05%)
Oct 05, 2017 125.94 127.66 125.94 126.82 146,002 +1.05(+0.83%)
Oct 04, 2017 125.48 126.11 124.99 125.78 71,791 +0.25(+0.20%)
Oct 03, 2017 124.95 125.85 124.61 125.53 99,364 +0.41(+0.32%)
Oct 02, 2017 121.79 125.52 121.52 125.12 289,775 +3.29(+2.70%)
Sep 29, 2017 122.85 123.40 121.54 121.83 135,027 -0.73(-0.60%)
Sep 28, 2017 123.40 123.76 122.16 122.56 131,040 -0.99(-0.80%)
Sep 27, 2017 123.82 124.03 121.41 123.55 145,400 +0.43(+0.35%)
Sep 26, 2017 122.33 124.43 121.84 123.11 128,739 +1.38(+1.13%)
Sep 25, 2017 120.44 122.20 120.19 121.73 135,544 +1.35(+1.12%)
Sep 22, 2017 118.95 120.64 118.95 120.38 162,957 +1.02(+0.85%)
Sep 21, 2017 119.02 119.88 118.50 119.36 162,415 -0.05(-0.04%)
Sep 20, 2017 118.80 119.95 118.80 119.41 158,426 +0.31(+0.26%)
Sep 19, 2017 118.80 119.42 118.75 119.11 148,638 +0.00(+0.00%)
Sep 18, 2017 119.19 119.67 118.61 119.11 217,807 +0.04(+0.03%)
Sep 15, 2017 119.08 119.54 117.12 119.07 375,830 -0.08(-0.07%)
Sep 14, 2017 120.03 120.21 118.76 119.15 386,539 -1.38(-1.15%)
Sep 13, 2017 121.10 121.35 119.74 120.53 209,441 -0.56(-0.46%)
Sep 12, 2017 120.49 121.78 119.55 121.09 217,901 +0.75(+0.62%)
Sep 11, 2017 119.64 121.54 119.38 120.34 196,749 +1.71(+1.44%)
Sep 08, 2017 118.56 119.37 117.48 118.63 140,082 +0.24(+0.20%)
Sep 07, 2017 117.89 119.07 117.29 118.40 177,007 +0.67(+0.57%)
Sep 06, 2017 119.08 119.33 117.50 117.73 160,020 -0.89(-0.75%)
Sep 05, 2017 120.35 120.96 117.49 118.61 142,631 -2.40(-1.98%)
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.