Jones Lang Lasalle Inc (NY: JLL )

176.68 +1.22 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 114.40 115.74 112.91 115.47 406,146 +0.99(+0.86%)
May 30, 2017 113.89 115.27 113.70 114.48 316,795 -0.04(-0.03%)
May 26, 2017 114.52 115.00 113.94 114.52 155,246 -0.02(-0.02%)
May 25, 2017 115.37 115.44 114.30 114.54 260,950 -0.16(-0.14%)
May 24, 2017 113.43 114.93 113.42 114.70 152,674 +1.22(+1.08%)
May 23, 2017 114.44 114.44 112.64 113.48 164,813 +0.02(+0.02%)
May 22, 2017 112.74 113.72 111.66 113.46 196,071 +1.36(+1.21%)
May 19, 2017 110.70 112.39 110.15 112.10 194,697 +1.56(+1.41%)
May 18, 2017 111.00 111.83 110.53 110.54 135,403 -0.78(-0.70%)
May 17, 2017 113.30 113.32 110.41 111.32 443,227 -1.98(-1.75%)
May 16, 2017 114.36 114.53 113.04 113.30 301,829 -1.32(-1.15%)
May 15, 2017 115.44 115.87 114.09 114.62 368,928 -0.79(-0.68%)
May 12, 2017 116.23 116.60 114.80 115.41 385,608 -1.29(-1.11%)
May 11, 2017 119.26 120.20 116.32 116.70 332,983 -3.40(-2.83%)
May 10, 2017 120.67 121.37 119.85 120.10 294,750 -0.99(-0.82%)
May 09, 2017 122.04 123.99 120.60 121.09 242,128 -0.90(-0.74%)
May 08, 2017 125.03 125.03 121.44 121.99 479,780 -3.22(-2.57%)
May 05, 2017 118.00 126.80 118.00 125.21 658,940 +8.74(+7.50%)
May 04, 2017 115.20 116.61 114.05 116.47 340,705 +1.87(+1.63%)
May 03, 2017 116.07 116.07 113.40 114.60 321,692 -1.23(-1.06%)
May 02, 2017 116.47 117.24 115.01 115.83 197,586 -0.71(-0.61%)
May 01, 2017 115.42 117.62 114.69 116.54 218,607 +1.68(+1.46%)
Apr 28, 2017 115.42 115.98 113.59 114.86 293,304 -0.51(-0.44%)
Apr 27, 2017 112.05 116.59 112.05 115.37 446,434 +4.33(+3.90%)
Apr 26, 2017 111.11 112.40 110.37 111.04 212,357 -0.39(-0.35%)
Apr 25, 2017 112.30 113.46 111.42 111.43 195,627 -0.15(-0.13%)
Apr 24, 2017 113.30 115.00 111.34 111.58 314,030 -0.23(-0.21%)
Apr 21, 2017 110.89 112.32 109.99 111.81 287,400 +0.90(+0.81%)
Apr 20, 2017 108.84 111.38 108.84 110.91 299,883 +2.47(+2.28%)
Apr 19, 2017 106.87 109.60 106.86 108.44 267,402 +1.85(+1.74%)
Apr 18, 2017 106.03 106.84 105.13 106.59 226,987 -0.23(-0.22%)
Apr 17, 2017 105.42 106.82 105.15 106.82 207,835 +1.51(+1.43%)
Apr 13, 2017 105.18 105.91 104.21 105.31 366,569 +0.08(+0.08%)
Apr 12, 2017 105.72 105.94 104.65 105.23 312,543 -0.53(-0.50%)
Apr 11, 2017 105.37 105.81 104.15 105.76 649,488 +0.20(+0.19%)
Apr 10, 2017 107.03 107.66 105.25 105.56 472,405 +0.43(+0.41%)
Apr 07, 2017 104.27 105.31 103.58 105.13 226,649 +0.62(+0.59%)
Apr 06, 2017 102.63 104.64 101.83 104.51 343,800 +1.89(+1.84%)
Apr 05, 2017 105.11 106.06 102.52 102.62 302,220 -2.02(-1.93%)
Apr 04, 2017 108.00 108.80 104.25 104.64 460,166 -4.34(-3.98%)
Apr 03, 2017 111.25 111.98 108.43 108.98 414,813 -2.47(-2.22%)
Mar 31, 2017 109.69 111.81 109.09 111.45 333,081 +1.30(+1.18%)
Mar 30, 2017 107.41 110.21 107.37 110.15 294,147 +2.53(+2.35%)
Mar 29, 2017 106.44 107.75 105.97 107.62 185,265 +1.10(+1.03%)
Mar 28, 2017 105.33 106.83 104.29 106.52 528,992 +1.18(+1.12%)
Mar 27, 2017 107.71 107.97 105.21 105.34 361,226 -3.73(-3.42%)
Mar 24, 2017 109.34 111.40 108.50 109.07 402,799 +1.14(+1.06%)
Mar 23, 2017 106.73 108.65 106.73 107.93 209,754 +1.00(+0.94%)
Mar 22, 2017 107.24 107.58 106.17 106.93 192,881 -0.87(-0.81%)
Mar 21, 2017 108.97 109.89 107.14 107.80 280,473 -1.05(-0.96%)
Mar 20, 2017 110.71 110.96 108.22 108.85 217,084 -1.80(-1.63%)
Mar 17, 2017 111.64 111.66 110.55 110.65 381,164 -0.79(-0.71%)
Mar 16, 2017 111.79 111.98 110.90 111.44 333,891 +0.53(+0.48%)
Mar 15, 2017 111.81 111.81 110.51 110.91 442,876 -0.08(-0.07%)
Mar 14, 2017 112.71 112.75 110.73 110.99 236,953 -2.26(-2.00%)
Mar 13, 2017 115.22 115.26 113.09 113.25 213,016 -1.63(-1.42%)
Mar 10, 2017 116.51 116.51 114.51 114.88 209,240 -0.15(-0.13%)
Mar 09, 2017 115.77 117.33 114.85 115.03 204,278 -1.01(-0.87%)
Mar 08, 2017 115.47 116.49 115.17 116.04 230,184 +0.75(+0.65%)
Mar 07, 2017 114.15 115.42 113.88 115.29 203,188 +0.58(+0.51%)
Mar 06, 2017 115.65 115.95 113.76 114.71 248,093 -1.70(-1.46%)
Mar 03, 2017 116.25 116.73 115.25 116.41 189,113 -0.32(-0.27%)
Mar 02, 2017 117.06 117.78 116.09 116.73 302,798 -0.80(-0.68%)
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.