Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 160.70 162.59 158.77 158.83 394,823 -0.85(-0.53%)
Feb 27, 2018 161.85 163.58 159.54 159.68 330,790 -1.78(-1.10%)
Feb 26, 2018 158.38 161.63 158.03 161.46 322,050 +3.23(+2.04%)
Feb 23, 2018 157.84 158.55 157.18 158.23 327,043 +0.89(+0.57%)
Feb 22, 2018 156.75 157.34 286,169 -0.10(-0.06%)
Feb 21, 2018 157.85 160.86 157.36 157.44 331,884 -0.24(-0.15%)
Feb 20, 2018 155.61 158.07 155.61 157.67 313,965 +1.20(+0.76%)
Feb 16, 2018 156.48 156.48 156.48 0 -0.22(-0.14%)
Feb 15, 2018 158.70 158.91 155.82 156.69 318,593 -1.20(-0.76%)
Feb 14, 2018 151.22 158.34 150.83 157.89 678,186 +5.61(+3.68%)
Feb 13, 2018 149.58 152.76 148.87 152.28 325,193 +2.00(+1.33%)
Feb 12, 2018 150.03 152.04 147.31 150.29 430,876 +1.73(+1.17%)
Feb 09, 2018 151.08 151.08 143.57 148.56 535,529 -0.48(-0.33%)
Feb 08, 2018 150.89 154.60 148.92 149.04 713,017 -0.77(-0.51%)
Feb 07, 2018 150.32 150.32 146.85 149.81 500,327 +4.90(+3.38%)
Feb 06, 2018 141.33 147.13 140.74 144.92 466,335 -1.34(-0.91%)
Feb 05, 2018 148.26 149.12 143.28 146.25 411,610 -3.74(-2.49%)
Feb 02, 2018 155.02 155.02 148.43 149.99 291,883 -5.68(-3.65%)
Feb 01, 2018 153.54 155.72 152.76 155.67 236,940 +1.05(+0.68%)
Jan 31, 2018 155.99 156.18 153.15 154.62 311,810 -0.27(-0.17%)
Jan 30, 2018 153.72 155.47 150.88 154.88 249,378 -0.59(-0.38%)
Jan 29, 2018 155.66 157.06 154.94 155.48 190,645 -0.18(-0.11%)
Jan 26, 2018 155.46 155.94 152.95 155.66 118,769 +1.01(+0.65%)
Jan 25, 2018 152.61 154.96 152.61 154.65 233,386 +2.76(+1.82%)
Jan 24, 2018 152.80 153.90 150.56 151.89 230,525 -2.52(-1.63%)
Jan 23, 2018 153.82 154.81 152.07 154.41 164,917 +0.29(+0.19%)
Jan 22, 2018 152.79 154.34 152.49 154.12 161,707 +0.67(+0.44%)
Jan 19, 2018 151.31 153.68 151.31 153.45 187,436 +2.57(+1.70%)
Jan 18, 2018 151.76 152.40 150.49 150.88 220,045 -1.19(-0.78%)
Jan 17, 2018 150.86 153.22 150.63 152.07 189,665 +1.99(+1.32%)
Jan 16, 2018 153.28 153.28 149.88 150.08 188,587 -2.09(-1.37%)
Jan 12, 2018 152.16 152.16 152.16 0 -0.57(-0.38%)
Jan 11, 2018 151.02 153.55 150.60 152.74 190,147 +1.87(+1.24%)
Jan 10, 2018 151.90 153.01 149.92 150.87 191,834 -1.32(-0.87%)
Jan 09, 2018 153.06 154.16 152.03 152.19 187,640 -0.74(-0.48%)
Jan 08, 2018 152.33 153.91 151.31 152.94 252,034 +0.19(+0.12%)
Jan 05, 2018 152.87 152.94 151.61 152.75 166,664 +0.91(+0.60%)
Jan 04, 2018 153.28 153.80 151.70 151.84 223,537 -1.16(-0.76%)
Jan 03, 2018 152.23 153.20 151.05 153.00 306,728 +0.76(+0.50%)
Jan 02, 2018 147.66 152.79 147.54 152.23 399,134 +4.95(+3.36%)
Dec 29, 2017 147.28 147.28 147.28 0 -1.68(-1.13%)
Dec 28, 2017 148.59 149.23 147.62 148.96 206,854 +0.31(+0.21%)
Dec 27, 2017 148.46 149.73 148.11 148.65 138,434 +0.30(+0.20%)
Dec 26, 2017 147.91 148.76 147.47 148.36 99,805 +0.44(+0.30%)
Dec 22, 2017 148.42 148.71 145.59 147.91 210,428 +0.30(+0.20%)
Dec 21, 2017 147.45 148.81 147.26 147.62 219,657 +0.86(+0.59%)
Dec 20, 2017 147.51 149.35 144.95 146.76 271,361 +1.51(+1.04%)
Dec 19, 2017 149.13 149.13 144.52 145.24 263,661 -3.92(-2.63%)
Dec 18, 2017 148.17 149.44 146.97 149.16 261,209 +2.32(+1.58%)
Dec 15, 2017 145.13 147.34 143.59 146.84 897,109 +2.97(+2.06%)
Dec 14, 2017 146.98 147.94 143.35 143.87 419,064 -2.99(-2.03%)
Dec 13, 2017 148.47 150.31 146.51 146.85 254,820 -1.25(-0.84%)
Dec 12, 2017 147.21 149.19 146.65 148.10 352,291 +0.55(+0.38%)
Dec 11, 2017 148.80 149.50 147.05 147.55 254,410 -0.88(-0.59%)
Dec 08, 2017 151.56 151.56 148.07 148.43 271,229 -2.58(-1.71%)
Dec 07, 2017 147.23 152.07 147.23 151.01 395,385 +3.21(+2.17%)
Dec 06, 2017 150.46 150.46 146.55 147.79 439,724 -2.73(-1.81%)
Dec 05, 2017 149.33 152.12 149.05 150.52 407,347 +1.26(+0.85%)
Dec 04, 2017 151.67 152.03 149.18 149.26 311,611 -1.12(-0.74%)
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.