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, 2019 154.21 155.10 153.00 154.57 292,401 +0.14(+0.09%)
Apr 29, 2019 155.00 156.38 154.35 154.43 151,406 -0.69(-0.44%)
Apr 26, 2019 154.00 155.65 153.48 155.12 148,600 +1.39(+0.90%)
Apr 25, 2019 155.62 156.50 153.13 153.73 260,150 -2.33(-1.49%)
Apr 24, 2019 155.63 157.64 155.03 156.06 253,493 +0.10(+0.06%)
Apr 23, 2019 155.93 157.44 155.03 155.96 278,793 -0.03(-0.02%)
Apr 22, 2019 155.21 156.47 154.34 155.99 336,898 -0.31(-0.20%)
Apr 18, 2019 153.31 156.36 152.67 156.30 304,200 +3.82(+2.51%)
Apr 17, 2019 154.92 154.92 152.34 152.48 286,180 +0.41(+0.27%)
Apr 16, 2019 155.44 155.76 151.87 152.07 148,340 -2.79(-1.80%)
Apr 15, 2019 156.40 156.64 153.10 154.86 182,311 -1.03(-0.66%)
Apr 12, 2019 155.86 156.00 154.22 155.89 194,400 +1.04(+0.67%)
Apr 11, 2019 154.66 156.44 154.21 154.85 287,697 +0.40(+0.26%)
Apr 10, 2019 152.56 154.45 152.56 154.45 180,724 +2.05(+1.35%)
Apr 09, 2019 154.06 154.06 152.09 152.40 121,738 -2.36(-1.52%)
Apr 08, 2019 155.23 155.30 153.39 154.76 330,090 -1.20(-0.77%)
Apr 05, 2019 155.52 156.69 154.65 155.96 185,700 +0.77(+0.50%)
Apr 04, 2019 155.62 156.75 154.78 155.19 163,235 -0.32(-0.21%)
Apr 03, 2019 155.34 156.48 154.44 155.51 287,446 +1.56(+1.01%)
Apr 02, 2019 155.15 155.15 153.02 153.95 350,919 -1.61(-1.03%)
Apr 01, 2019 155.70 156.94 154.31 155.56 466,773 +1.38(+0.90%)
Mar 29, 2019 155.28 156.28 154.02 154.18 388,400 +0.09(+0.06%)
Mar 28, 2019 152.20 154.21 151.41 154.09 323,786 +2.15(+1.42%)
Mar 27, 2019 151.58 153.41 150.63 151.94 412,494 +0.46(+0.30%)
Mar 26, 2019 150.80 152.45 149.13 151.48 238,537 +2.42(+1.62%)
Mar 25, 2019 147.85 150.60 147.29 149.06 289,120 +0.86(+0.58%)
Mar 22, 2019 153.41 153.86 147.74 148.20 452,000 -6.04(-3.92%)
Mar 21, 2019 153.44 154.26 152.45 154.24 400,518 +0.67(+0.44%)
Mar 20, 2019 159.54 160.65 151.28 153.57 464,533 -6.92(-4.31%)
Mar 19, 2019 163.74 164.23 159.87 160.49 355,583 -2.53(-1.55%)
Mar 18, 2019 162.83 164.53 162.04 163.02 271,492 +0.91(+0.56%)
Mar 15, 2019 162.21 164.25 161.56 162.11 348,300 +0.38(+0.23%)
Mar 14, 2019 162.18 163.46 161.14 161.73 330,248 +0.09(+0.06%)
Mar 13, 2019 162.45 162.89 161.42 161.64 237,054 -0.04(-0.02%)
Mar 12, 2019 162.12 162.93 159.23 161.68 261,202 -0.18(-0.11%)
Mar 11, 2019 161.51 163.45 160.84 161.86 184,510 +1.08(+0.67%)
Mar 08, 2019 158.55 161.23 157.06 160.78 217,700 +1.72(+1.08%)
Mar 07, 2019 160.44 161.25 158.50 159.06 514,996 -0.97(-0.61%)
Mar 06, 2019 165.16 165.16 159.46 160.03 512,183 -5.01(-3.04%)
Mar 05, 2019 165.12 167.19 163.63 165.04 241,667 -0.41(-0.25%)
Mar 04, 2019 164.87 166.02 163.25 165.45 343,038 +1.22(+0.74%)
Mar 01, 2019 166.40 167.81 162.38 164.23 425,000 -0.89(-0.54%)
Feb 28, 2019 163.46 165.90 163.04 165.12 379,770 +1.33(+0.81%)
Feb 27, 2019 164.32 165.89 163.34 163.79 368,292 -1.43(-0.87%)
Feb 26, 2019 166.29 166.41 164.42 165.22 235,243 -0.38(-0.23%)
Feb 25, 2019 167.70 168.00 165.20 165.60 297,466 -1.59(-0.95%)
Feb 22, 2019 165.78 167.69 164.81 167.19 247,200 +1.90(+1.15%)
Feb 21, 2019 164.09 165.67 163.41 165.29 292,562 +1.01(+0.61%)
Feb 20, 2019 164.86 165.46 163.70 164.28 377,045 -0.58(-0.35%)
Feb 19, 2019 164.00 166.16 163.74 164.86 369,723 -0.10(-0.06%)
Feb 15, 2019 165.00 166.94 164.43 164.96 394,600 +0.44(+0.27%)
Feb 14, 2019 163.36 166.93 162.93 164.52 378,702 +0.90(+0.55%)
Feb 13, 2019 167.21 169.84 161.58 163.62 560,013 -2.53(-1.52%)
Feb 12, 2019 151.21 173.32 151.21 166.15 1,271,033 +19.88(+13.59%)
Feb 11, 2019 144.87 146.78 144.87 146.27 206,312 +1.88(+1.30%)
Feb 08, 2019 143.83 145.16 143.01 144.39 187,900 -0.52(-0.36%)
Feb 07, 2019 144.26 145.96 143.75 144.91 201,595 -0.01(-0.01%)
Feb 06, 2019 145.43 145.88 144.57 144.92 152,254 -0.89(-0.61%)
Feb 05, 2019 144.38 145.94 143.04 145.81 197,261 +1.75(+1.21%)
Feb 04, 2019 143.13 144.10 142.04 144.06 193,191 +0.56(+0.39%)
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.