Jones Lang Lasalle Inc (NY: JLL )

180.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 168.71 170.80 168.43 170.40 418,247 +1.29(+0.76%)
Mar 30, 2015 166.93 169.62 166.17 169.11 279,512 +3.71(+2.24%)
Mar 27, 2015 163.51 165.68 163.51 165.40 236,717 +2.26(+1.39%)
Mar 26, 2015 161.97 164.05 161.52 163.14 193,063 +0.88(+0.54%)
Mar 25, 2015 165.99 166.20 160.88 162.26 426,287 -3.51(-2.12%)
Mar 24, 2015 168.59 169.03 165.49 165.77 357,201 -2.88(-1.71%)
Mar 23, 2015 170.08 170.85 168.50 168.65 331,934 -0.91(-0.54%)
Mar 20, 2015 165.35 169.72 165.11 169.56 497,566 +5.10(+3.10%)
Mar 19, 2015 163.85 165.12 163.20 164.46 277,147 +0.00(+0.00%)
Mar 18, 2015 160.56 165.73 159.50 164.46 301,686 +3.68(+2.29%)
Mar 17, 2015 159.93 161.34 159.00 160.78 264,432 +0.32(+0.20%)
Mar 16, 2015 160.01 160.83 159.29 160.46 231,509 +1.71(+1.08%)
Mar 13, 2015 160.92 161.49 158.21 158.75 238,731 -2.40(-1.49%)
Mar 12, 2015 158.51 161.19 158.34 161.15 221,288 +4.03(+2.56%)
Mar 11, 2015 153.93 157.37 153.42 157.12 283,402 +2.33(+1.51%)
Mar 10, 2015 157.65 158.08 154.73 154.79 274,801 -3.68(-2.32%)
Mar 09, 2015 157.63 158.74 155.36 158.47 284,263 +3.40(+2.19%)
Mar 06, 2015 157.91 158.42 154.86 155.07 367,220 -4.51(-2.83%)
Mar 05, 2015 159.96 160.47 158.61 159.58 233,196 -0.37(-0.23%)
Mar 04, 2015 160.95 161.44 159.69 159.95 193,352 -1.49(-0.92%)
Mar 03, 2015 162.00 163.00 160.94 161.44 208,083 -1.50(-0.92%)
Mar 02, 2015 161.98 163.43 160.70 162.94 221,467 +1.69(+1.05%)
Feb 27, 2015 161.65 162.95 161.17 161.25 208,001 -0.74(-0.46%)
Feb 26, 2015 161.90 163.29 161.73 161.99 154,849 -0.97(-0.60%)
Feb 25, 2015 163.55 164.36 162.36 162.96 191,528 -0.24(-0.15%)
Feb 24, 2015 162.44 164.43 161.82 163.20 328,562 -0.89(-0.54%)
Feb 23, 2015 163.71 164.21 162.23 164.09 171,775 +0.28(+0.17%)
Feb 20, 2015 161.02 164.39 160.63 163.81 281,587 +2.33(+1.44%)
Feb 19, 2015 162.43 162.87 160.65 161.48 206,429 -1.00(-0.62%)
Feb 18, 2015 161.01 162.78 160.84 162.48 226,454 +0.82(+0.51%)
Feb 17, 2015 161.10 162.96 160.63 161.66 217,564 +0.51(+0.32%)
Feb 13, 2015 161.03 161.15 161.15 161.15 165,700 +0.18(+0.11%)
Feb 12, 2015 159.88 161.95 158.76 160.97 296,368 +2.09(+1.32%)
Feb 11, 2015 159.61 159.94 158.29 158.88 273,064 -0.71(-0.44%)
Feb 10, 2015 158.50 159.99 156.79 159.59 228,757 +2.12(+1.35%)
Feb 09, 2015 157.00 158.47 156.76 157.47 267,319 +0.38(+0.24%)
Feb 06, 2015 159.23 159.70 155.97 157.09 521,886 -1.91(-1.20%)
Feb 05, 2015 158.34 159.69 157.87 159.00 454,986 +1.62(+1.03%)
Feb 04, 2015 159.90 160.91 157.06 157.38 565,555 -2.55(-1.59%)
Feb 03, 2015 150.00 160.07 150.00 159.93 1,029,718 +14.87(+10.25%)
Feb 02, 2015 147.73 147.81 144.01 145.06 814,958 -2.02(-1.37%)
Jan 30, 2015 150.12 150.13 146.76 147.08 314,576 -3.66(-2.43%)
Jan 29, 2015 152.21 152.21 150.08 150.74 333,843 -0.80(-0.53%)
Jan 28, 2015 153.50 153.93 151.31 151.54 219,356 -1.59(-1.04%)
Jan 27, 2015 152.75 153.48 151.12 153.13 182,903 -0.54(-0.35%)
Jan 26, 2015 151.00 153.68 149.32 153.67 265,969 +2.21(+1.46%)
Jan 23, 2015 152.49 153.19 150.66 151.46 206,300 -0.91(-0.60%)
Jan 22, 2015 149.93 152.99 148.89 152.37 293,605 +3.65(+2.45%)
Jan 21, 2015 149.45 150.48 148.10 148.72 239,323 -0.43(-0.29%)
Jan 20, 2015 150.68 151.50 148.18 149.15 311,772 -1.85(-1.23%)
Jan 16, 2015 148.86 151.23 148.08 151.00 319,025 +2.21(+1.49%)
Jan 15, 2015 149.91 150.44 148.00 148.79 186,716 -1.12(-0.75%)
Jan 14, 2015 149.59 150.90 147.75 149.91 320,852 -1.20(-0.79%)
Jan 13, 2015 152.68 154.16 149.70 151.11 203,878 -0.52(-0.34%)
Jan 12, 2015 153.30 153.59 151.06 151.63 237,174 -1.53(-1.00%)
Jan 09, 2015 153.99 154.66 152.06 153.16 271,119 -0.74(-0.48%)
Jan 08, 2015 150.37 153.97 149.03 153.90 396,496 +5.02(+3.37%)
Jan 07, 2015 147.19 148.98 146.45 148.88 397,814 +2.63(+1.80%)
Jan 06, 2015 147.87 147.87 144.34 146.25 455,856 -0.70(-0.48%)
Jan 05, 2015 149.95 150.84 146.72 146.95 433,210 -4.41(-2.91%)
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.