Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 126.87 127.54 125.80 126.34 305,366 -0.36(-0.28%)
Sep 29, 2014 126.00 126.87 125.27 126.70 247,040 +0.13(+0.10%)
Sep 26, 2014 125.13 126.93 124.77 126.57 240,947 +1.44(+1.15%)
Sep 25, 2014 125.50 126.19 124.86 125.13 328,376 -0.58(-0.46%)
Sep 24, 2014 126.33 126.97 125.53 125.71 216,967 -0.50(-0.40%)
Sep 23, 2014 127.00 128.46 126.04 126.21 269,056 -1.29(-1.01%)
Sep 22, 2014 128.57 128.76 127.35 127.50 254,359 -1.96(-1.51%)
Sep 19, 2014 130.02 130.66 129.02 129.46 376,424 -0.03(-0.02%)
Sep 18, 2014 129.55 130.22 129.22 129.49 426,068 +0.04(+0.03%)
Sep 17, 2014 131.02 131.77 129.15 129.45 218,574 -1.15(-0.88%)
Sep 16, 2014 129.47 130.84 128.56 130.60 398,301 +1.06(+0.82%)
Sep 15, 2014 130.12 130.71 128.69 129.54 208,606 -0.45(-0.35%)
Sep 12, 2014 133.35 133.86 129.90 129.99 277,442 -3.45(-2.59%)
Sep 11, 2014 131.42 133.87 131.06 133.44 437,179 +2.79(+2.14%)
Sep 10, 2014 132.47 132.50 130.42 130.65 328,141 -2.01(-1.52%)
Sep 09, 2014 132.89 134.05 132.16 132.66 225,131 -0.10(-0.08%)
Sep 08, 2014 134.09 134.84 132.32 132.76 265,074 -1.35(-1.01%)
Sep 05, 2014 133.14 134.57 133.07 134.11 205,152 +0.86(+0.65%)
Sep 04, 2014 132.86 134.49 132.83 133.25 193,818 -0.99(-0.74%)
Sep 03, 2014 134.94 135.59 134.03 134.24 169,643 -0.42(-0.31%)
Sep 02, 2014 133.56 134.97 133.49 134.66 287,562 +1.05(+0.79%)
Aug 29, 2014 133.46 133.61 133.61 133.61 265,500 +0.90(+0.68%)
Aug 28, 2014 133.69 134.20 132.63 132.71 161,145 -1.24(-0.93%)
Aug 27, 2014 134.10 134.10 133.51 133.95 172,994 +0.20(+0.15%)
Aug 26, 2014 133.75 134.56 133.35 133.75 312,370 +0.07(+0.05%)
Aug 25, 2014 135.39 134.70 133.50 133.68 262,028 -1.02(-0.76%)
Aug 22, 2014 135.40 135.40 134.03 134.70 243,926 -0.41(-0.30%)
Aug 21, 2014 135.34 135.79 134.70 135.11 320,381 -0.13(-0.10%)
Aug 20, 2014 135.66 136.00 134.89 135.24 265,638 -0.42(-0.31%)
Aug 19, 2014 136.00 136.49 135.42 135.66 257,007 -0.24(-0.18%)
Aug 18, 2014 134.16 135.94 133.19 135.90 339,249 +2.37(+1.77%)
Aug 15, 2014 133.99 134.84 132.89 133.53 204,209 -0.02(-0.01%)
Aug 14, 2014 133.59 133.59 132.26 133.55 174,414 +0.56(+0.42%)
Aug 13, 2014 131.19 133.50 130.35 132.99 231,930 +2.64(+2.03%)
Aug 12, 2014 129.77 130.38 129.77 130.35 198,437 +0.13(+0.10%)
Aug 11, 2014 130.25 130.50 129.93 130.22 303,318 +0.23(+0.18%)
Aug 08, 2014 129.31 130.24 128.73 129.99 238,430 +0.80(+0.62%)
Aug 07, 2014 128.70 130.25 128.13 129.19 461,148 +1.30(+1.02%)
Aug 06, 2014 129.50 130.25 127.28 127.89 441,219 -2.18(-1.68%)
Aug 05, 2014 129.59 131.38 129.04 130.07 494,641 +0.47(+0.36%)
Aug 04, 2014 127.99 129.81 127.90 129.60 436,811 +2.41(+1.89%)
Aug 01, 2014 129.00 131.00 126.51 127.19 649,160 +3.49(+2.82%)
Jul 31, 2014 125.24 126.43 123.45 123.70 320,642 -2.76(-2.18%)
Jul 30, 2014 128.13 128.49 125.83 126.46 282,853 -1.59(-1.24%)
Jul 29, 2014 129.52 129.52 127.77 128.05 215,831 -1.39(-1.07%)
Jul 28, 2014 130.65 130.87 129.27 129.44 184,175 -1.38(-1.05%)
Jul 25, 2014 131.01 131.46 130.27 130.82 162,941 -0.31(-0.24%)
Jul 24, 2014 131.12 131.70 129.69 131.13 210,232 +0.16(+0.12%)
Jul 23, 2014 130.10 131.14 129.41 130.97 155,813 +1.09(+0.84%)
Jul 22, 2014 128.49 130.20 128.32 129.88 206,716 +1.84(+1.44%)
Jul 21, 2014 128.92 128.92 127.73 128.04 128,013 -1.08(-0.84%)
Jul 18, 2014 127.91 129.62 127.07 129.12 164,355 +1.56(+1.22%)
Jul 17, 2014 127.75 128.81 127.33 127.56 176,582 -0.61(-0.48%)
Jul 16, 2014 129.00 129.00 127.16 128.17 230,557 -0.54(-0.42%)
Jul 15, 2014 128.69 129.60 127.20 128.71 216,775 -0.82(-0.63%)
Jul 14, 2014 129.54 129.61 128.43 129.53 210,596 +0.42(+0.33%)
Jul 11, 2014 129.11 129.49 127.87 129.11 195,305 +0.01(+0.01%)
Jul 10, 2014 126.56 129.33 126.02 129.10 257,426 +0.91(+0.71%)
Jul 09, 2014 126.24 128.34 125.71 128.19 212,248 +2.01(+1.59%)
Jul 08, 2014 125.50 126.61 124.15 126.18 167,518 +0.11(+0.09%)
Jul 07, 2014 126.05 127.44 126.00 126.07 176,202 -1.23(-0.97%)
Jul 03, 2014 127.16 127.30 127.30 127.30 108,000 +0.18(+0.14%)
Jul 02, 2014 126.58 127.35 125.89 127.12 144,386 +0.54(+0.43%)
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.