Jones Lang Lasalle Inc (NY: JLL )

260.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 123.24 123.76 121.79 123.20 222,257 +0.34(+0.28%)
Feb 27, 2014 122.37 124.27 121.48 122.86 327,766 +0.92(+0.75%)
Feb 26, 2014 123.41 124.66 121.68 121.94 510,601 -1.04(-0.85%)
Feb 25, 2014 121.79 123.71 121.79 122.98 339,060 +1.55(+1.28%)
Feb 24, 2014 121.24 123.83 121.14 121.43 370,102 +0.29(+0.24%)
Feb 21, 2014 120.80 121.87 119.91 121.14 317,077 +0.37(+0.31%)
Feb 20, 2014 122.24 123.00 120.24 120.77 434,777 -1.62(-1.32%)
Feb 19, 2014 121.33 122.97 121.01 122.39 357,919 +0.59(+0.48%)
Feb 18, 2014 121.15 121.95 119.43 121.80 363,652 +0.41(+0.34%)
Feb 14, 2014 120.12 121.39 121.39 121.39 311,500 +0.59(+0.49%)
Feb 13, 2014 117.75 121.42 117.48 120.80 532,191 +2.10(+1.77%)
Feb 12, 2014 118.01 119.80 117.75 118.70 468,312 +0.62(+0.53%)
Feb 11, 2014 117.67 118.42 116.83 118.08 360,363 +0.31(+0.26%)
Feb 10, 2014 117.00 118.04 116.02 117.77 381,832 +0.47(+0.40%)
Feb 07, 2014 115.52 117.32 114.83 117.30 344,292 +2.26(+1.96%)
Feb 06, 2014 113.53 115.97 112.90 115.04 614,281 +1.19(+1.05%)
Feb 05, 2014 113.85 114.53 112.77 113.85 870,662 -0.73(-0.64%)
Feb 04, 2014 112.80 115.67 112.27 114.58 836,679 +1.95(+1.73%)
Feb 03, 2014 113.91 114.30 111.37 112.63 877,705 -1.63(-1.43%)
Jan 31, 2014 112.76 114.47 112.52 114.26 555,794 -0.09(-0.08%)
Jan 30, 2014 111.91 114.57 111.41 114.35 996,634 +2.56(+2.29%)
Jan 29, 2014 109.96 113.86 108.50 111.79 1,025,304 +5.48(+5.15%)
Jan 28, 2014 104.79 106.65 104.57 106.31 418,526 +2.00(+1.92%)
Jan 27, 2014 104.57 105.00 103.10 104.31 357,078 -0.44(-0.42%)
Jan 24, 2014 105.71 106.63 104.58 104.75 565,333 -1.61(-1.51%)
Jan 23, 2014 105.90 106.76 105.72 106.36 290,780 -0.42(-0.39%)
Jan 22, 2014 105.63 106.82 105.43 106.78 160,149 +0.88(+0.83%)
Jan 21, 2014 104.00 106.00 104.00 105.90 312,570 +2.07(+1.99%)
Jan 17, 2014 104.80 103.83 103.83 103.83 207,600 -1.03(-0.98%)
Jan 16, 2014 104.87 105.22 104.15 104.86 184,738 +0.07(+0.07%)
Jan 15, 2014 104.81 105.69 104.59 104.79 282,022 -0.02(-0.02%)
Jan 14, 2014 104.98 104.98 103.81 104.81 330,998 +0.57(+0.55%)
Jan 13, 2014 103.98 104.80 103.54 104.24 461,007 +0.24(+0.23%)
Jan 10, 2014 102.86 104.14 101.36 104.00 224,079 +1.25(+1.22%)
Jan 09, 2014 103.61 104.00 102.01 102.75 308,311 -0.81(-0.78%)
Jan 08, 2014 103.27 104.15 101.90 103.56 338,565 -0.08(-0.08%)
Jan 07, 2014 103.01 104.33 102.93 103.64 273,826 +0.85(+0.83%)
Jan 06, 2014 103.07 103.75 102.44 102.79 254,630 -0.21(-0.20%)
Jan 03, 2014 101.90 103.24 101.55 103.00 271,630 +1.05(+1.03%)
Jan 02, 2014 102.35 102.45 101.17 101.95 209,374 -0.44(-0.43%)
Dec 31, 2013 102.70 102.39 102.39 102.39 158,400 -0.41(-0.40%)
Dec 30, 2013 102.09 103.09 101.99 102.80 138,758 +0.49(+0.48%)
Dec 27, 2013 102.43 102.45 101.45 102.31 142,279 -0.19(-0.19%)
Dec 26, 2013 102.23 102.99 102.23 102.50 155,469 +0.75(+0.74%)
Dec 24, 2013 101.71 102.23 101.33 101.75 84,505 -0.22(-0.22%)
Dec 23, 2013 100.76 102.10 100.38 101.97 428,879 +1.77(+1.77%)
Dec 20, 2013 99.69 100.74 99.69 100.20 407,082 +0.38(+0.38%)
Dec 19, 2013 101.58 101.69 99.74 99.82 225,569 -1.73(-1.70%)
Dec 18, 2013 98.95 101.88 98.78 101.55 290,408 +2.98(+3.02%)
Dec 17, 2013 98.97 99.59 98.14 98.57 192,185 -0.45(-0.45%)
Dec 16, 2013 99.78 100.05 98.74 99.02 236,586 -0.56(-0.56%)
Dec 13, 2013 98.92 99.75 98.76 99.58 182,184 +0.76(+0.77%)
Dec 12, 2013 99.12 99.32 98.33 98.82 290,567 -0.32(-0.32%)
Dec 11, 2013 101.44 101.44 98.76 99.14 430,287 -2.49(-2.45%)
Dec 10, 2013 99.70 102.14 99.55 101.63 554,093 +2.08(+2.09%)
Dec 09, 2013 99.99 100.00 99.15 99.55 195,707 +0.20(+0.20%)
Dec 06, 2013 98.82 99.92 98.32 99.35 202,630 +1.39(+1.42%)
Dec 05, 2013 97.78 98.16 97.30 97.96 186,530 -0.13(-0.13%)
Dec 04, 2013 101.35 98.57 97.36 98.09 207,482 -0.14(-0.14%)
Dec 03, 2013 99.06 99.19 97.67 98.23 196,785 -0.96(-0.97%)
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.