Jones Lang Lasalle Inc (NY: JLL )

151.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 167.18 168.46 165.56 166.06 344,179 -2.37(-1.41%)
Apr 29, 2015 170.34 171.35 166.31 168.43 384,902 -3.09(-1.80%)
Apr 28, 2015 171.85 174.83 170.01 171.52 590,641 +5.47(+3.29%)
Apr 27, 2015 166.72 168.20 165.15 166.05 257,940 -0.26(-0.16%)
Apr 24, 2015 166.75 167.99 165.55 166.31 189,353 +0.19(+0.11%)
Apr 23, 2015 164.00 166.60 164.00 166.12 282,608 +1.79(+1.09%)
Apr 22, 2015 164.01 164.55 163.03 164.33 201,484 +1.11(+0.68%)
Apr 21, 2015 164.35 164.92 163.00 163.22 259,710 -0.57(-0.35%)
Apr 20, 2015 163.30 164.90 163.04 163.79 262,330 +0.34(+0.21%)
Apr 17, 2015 165.17 165.65 162.59 163.45 247,169 -2.53(-1.52%)
Apr 16, 2015 165.00 166.35 164.11 165.98 227,434 +0.61(+0.37%)
Apr 15, 2015 167.37 167.37 165.30 165.37 253,168 -1.31(-0.79%)
Apr 14, 2015 167.21 168.40 165.44 166.68 205,013 -0.54(-0.32%)
Apr 13, 2015 167.50 169.14 166.90 167.22 173,975 -0.47(-0.28%)
Apr 10, 2015 168.59 169.33 166.56 167.69 224,891 -0.03(-0.02%)
Apr 09, 2015 168.17 168.85 166.61 167.72 175,822 -0.50(-0.30%)
Apr 08, 2015 167.40 168.55 166.72 168.22 238,414 +1.04(+0.62%)
Apr 07, 2015 169.97 170.25 166.97 167.18 238,809 -2.77(-1.63%)
Apr 06, 2015 170.19 171.58 169.02 169.95 317,663 -0.99(-0.58%)
Apr 02, 2015 171.16 170.94 170.94 170.94 298,700 -0.17(-0.10%)
Apr 01, 2015 170.51 171.32 168.13 171.11 328,637 +0.71(+0.42%)
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%)
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.