Jones Lang Lasalle Inc (NY: JLL )

175.23 -2.12 (-1.20%)
Streaming Delayed Price Updated: 12:38 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 137.20 140.92 135.51 140.72 368,663 +5.30(+3.91%)
Jan 28, 2016 137.97 139.18 134.28 135.42 433,307 -1.45(-1.06%)
Jan 27, 2016 137.11 140.21 135.59 136.87 326,608 -1.11(-0.80%)
Jan 26, 2016 135.40 138.83 135.10 137.98 199,694 +3.14(+2.33%)
Jan 25, 2016 139.72 139.85 134.65 134.84 300,563 -5.71(-4.06%)
Jan 22, 2016 140.41 142.06 139.11 140.55 319,107 +2.59(+1.88%)
Jan 21, 2016 136.86 139.95 135.60 137.96 337,446 +1.91(+1.40%)
Jan 20, 2016 136.02 138.48 131.79 136.05 449,687 -2.74(-1.97%)
Jan 19, 2016 141.00 141.19 138.00 138.79 471,918 -0.48(-0.34%)
Jan 15, 2016 138.12 139.27 139.27 139.27 356,800 -1.86(-1.32%)
Jan 14, 2016 140.87 142.73 139.08 141.13 263,285 +1.07(+0.76%)
Jan 13, 2016 144.77 145.56 139.64 140.06 281,778 -4.01(-2.78%)
Jan 12, 2016 143.86 144.38 141.42 144.07 365,850 +1.76(+1.24%)
Jan 11, 2016 144.62 145.25 140.80 142.31 320,661 -1.61(-1.12%)
Jan 08, 2016 146.77 147.53 143.58 143.92 315,562 -1.95(-1.34%)
Jan 07, 2016 152.09 154.17 145.09 145.87 405,286 -8.59(-5.56%)
Jan 06, 2016 157.47 159.88 153.76 154.46 295,957 -5.73(-3.58%)
Jan 05, 2016 155.03 160.33 155.42 160.19 359,107 +5.16(+3.33%)
Jan 04, 2016 157.49 157.49 152.21 155.03 360,614 -4.83(-3.02%)
Dec 31, 2015 158.47 159.86 159.86 159.86 332,900 +1.05(+0.66%)
Dec 30, 2015 160.19 160.97 158.73 158.81 140,394 -1.94(-1.21%)
Dec 29, 2015 159.66 160.98 159.62 160.75 127,247 +2.24(+1.41%)
Dec 28, 2015 156.92 158.56 156.48 158.51 277,444 +1.20(+0.76%)
Dec 24, 2015 158.18 157.31 157.31 157.31 175,500 -0.69(-0.44%)
Dec 23, 2015 159.31 159.56 157.56 158.00 246,468 -0.08(-0.05%)
Dec 22, 2015 156.69 158.35 155.90 158.08 265,222 +2.56(+1.65%)
Dec 21, 2015 157.61 157.84 154.36 155.52 390,471 -1.18(-0.75%)
Dec 18, 2015 162.80 163.11 156.64 156.70 590,225 -6.18(-3.79%)
Dec 17, 2015 165.16 165.70 162.24 162.88 215,606 -1.97(-1.20%)
Dec 16, 2015 164.65 165.56 162.10 164.85 232,424 +1.19(+0.73%)
Dec 15, 2015 159.00 164.14 158.35 163.66 351,558 +6.11(+3.88%)
Dec 14, 2015 157.42 159.01 155.27 157.55 234,748 -0.04(-0.03%)
Dec 11, 2015 158.85 161.34 156.99 157.59 290,712 -4.32(-2.67%)
Dec 10, 2015 161.52 163.11 160.71 161.91 151,709 +0.88(+0.55%)
Dec 09, 2015 162.45 164.87 160.67 161.03 274,705 -2.34(-1.43%)
Dec 08, 2015 164.26 165.41 161.29 163.37 394,646 -2.48(-1.50%)
Dec 07, 2015 166.77 167.99 164.33 165.85 280,619 -1.14(-0.68%)
Dec 04, 2015 162.62 167.41 162.14 166.99 299,453 +5.04(+3.11%)
Dec 03, 2015 165.75 166.87 161.46 161.95 357,480 -3.70(-2.23%)
Dec 02, 2015 166.69 169.05 165.38 165.65 225,585 -3.05(-1.81%)
Dec 01, 2015 167.35 168.84 166.26 168.70 278,534 +2.58(+1.55%)
Nov 30, 2015 167.45 167.45 165.17 166.12 326,185 -0.67(-0.40%)
Nov 27, 2015 165.95 166.83 165.17 166.79 127,262 +1.08(+0.65%)
Nov 25, 2015 165.51 165.71 165.71 165.71 152,400 +0.19(+0.11%)
Nov 24, 2015 162.26 165.79 161.51 165.52 262,966 +2.67(+1.64%)
Nov 23, 2015 163.11 164.21 162.32 162.85 145,108 -0.15(-0.09%)
Nov 20, 2015 162.11 163.67 162.11 163.00 165,866 +1.21(+0.75%)
Nov 19, 2015 163.58 164.52 161.63 161.79 260,096 -1.30(-0.80%)
Nov 18, 2015 157.86 163.28 157.68 163.09 275,685 +5.47(+3.47%)
Nov 17, 2015 157.41 159.14 156.91 157.62 243,093 +0.42(+0.27%)
Nov 16, 2015 155.94 157.40 154.99 157.20 448,815 +1.17(+0.75%)
Nov 13, 2015 158.90 159.10 155.68 156.03 316,886 -2.77(-1.74%)
Nov 12, 2015 161.38 162.49 158.65 158.80 211,211 -2.87(-1.78%)
Nov 11, 2015 163.14 163.27 161.50 161.67 220,209 -0.67(-0.41%)
Nov 10, 2015 159.92 162.61 159.01 162.34 328,787 +2.42(+1.51%)
Nov 09, 2015 161.13 161.95 158.68 159.92 217,496 -1.23(-0.76%)
Nov 06, 2015 164.86 165.96 160.67 161.15 291,362 -4.27(-2.58%)
Nov 05, 2015 166.14 166.74 165.05 165.42 194,257 -0.71(-0.43%)
Nov 04, 2015 164.05 166.16 164.00 166.13 345,312 +2.34(+1.43%)
Nov 03, 2015 165.51 166.01 163.41 163.79 438,454 -2.78(-1.67%)
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.