Jones Lang Lasalle Inc (NY: JLL )

162.48 -4.31 (-2.58%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.12 146.38 143.38 145.30 614,776 +1.26(+0.87%)
Jul 30, 2019 145.26 147.78 142.58 144.05 616,289 +1.63(+1.14%)
Jul 29, 2019 143.60 145.36 141.21 142.42 445,395 -1.53(-1.06%)
Jul 26, 2019 143.62 144.93 143.50 143.95 325,064 +0.49(+0.34%)
Jul 25, 2019 143.40 143.54 141.86 143.46 377,608 +0.18(+0.13%)
Jul 24, 2019 142.49 143.59 141.05 143.28 317,726 +0.69(+0.48%)
Jul 23, 2019 140.92 143.18 140.66 142.59 362,528 +2.94(+2.11%)
Jul 22, 2019 140.76 141.23 139.28 139.65 317,295 -0.69(-0.49%)
Jul 19, 2019 140.40 141.62 140.27 140.34 214,570 +0.52(+0.37%)
Jul 18, 2019 139.23 140.36 138.14 139.82 204,431 +0.78(+0.56%)
Jul 17, 2019 140.60 140.75 138.61 139.04 251,933 -0.82(-0.58%)
Jul 16, 2019 139.41 140.65 139.06 139.86 315,511 +0.79(+0.57%)
Jul 15, 2019 138.63 139.20 136.94 139.07 289,982 +0.85(+0.61%)
Jul 12, 2019 139.32 141.21 138.05 138.22 357,149 -0.97(-0.69%)
Jul 11, 2019 137.66 139.30 136.88 139.19 253,050 +2.43(+1.78%)
Jul 10, 2019 137.57 138.29 135.09 136.75 496,656 -0.15(-0.11%)
Jul 09, 2019 137.10 137.71 136.64 136.91 412,069 -1.23(-0.89%)
Jul 08, 2019 138.62 139.21 136.96 138.13 446,860 -1.10(-0.79%)
Jul 05, 2019 138.87 140.32 138.04 139.23 565,001 -0.44(-0.31%)
Jul 03, 2019 138.30 139.89 137.56 139.67 585,656 +2.46(+1.80%)
Jul 02, 2019 140.56 141.27 136.27 137.20 723,272 -3.55(-2.52%)
Jul 01, 2019 142.11 143.83 139.39 140.75 2,402,157 +0.44(+0.31%)
Jun 28, 2019 138.13 141.52 138.13 140.32 526,599 +2.44(+1.77%)
Jun 27, 2019 135.71 138.90 135.71 137.87 405,318 +2.73(+2.02%)
Jun 26, 2019 136.18 136.78 133.59 135.14 348,419 -0.79(-0.58%)
Jun 25, 2019 137.53 137.95 135.82 135.93 431,381 -1.16(-0.84%)
Jun 24, 2019 139.71 139.71 136.21 137.09 571,190 -2.09(-1.50%)
Jun 21, 2019 139.56 141.62 138.99 139.18 637,594 -1.14(-0.81%)
Jun 20, 2019 140.44 141.28 139.23 140.32 476,206 +1.46(+1.05%)
Jun 19, 2019 136.96 139.43 135.69 138.86 387,142 +1.82(+1.32%)
Jun 18, 2019 134.33 137.27 133.85 137.04 422,919 +3.76(+2.82%)
Jun 17, 2019 133.26 134.60 132.21 133.28 310,242 +0.51(+0.38%)
Jun 14, 2019 133.51 134.05 132.78 132.78 208,855 -1.23(-0.92%)
Jun 13, 2019 132.38 134.30 131.65 134.00 221,302 +1.95(+1.48%)
Jun 12, 2019 133.12 133.44 130.40 132.05 297,645 -1.03(-0.77%)
Jun 11, 2019 134.19 135.17 131.53 133.07 256,516 -0.09(-0.07%)
Jun 10, 2019 132.25 133.31 131.61 133.16 171,589 +1.75(+1.34%)
Jun 07, 2019 129.79 132.00 129.35 131.41 388,733 +2.24(+1.74%)
Jun 06, 2019 128.00 129.44 126.98 129.17 186,693 +1.13(+0.88%)
Jun 05, 2019 128.74 128.74 125.56 128.04 245,579 +0.40(+0.31%)
Jun 04, 2019 127.60 129.22 125.72 127.64 465,919 +0.86(+0.68%)
Jun 03, 2019 124.31 128.27 124.31 126.78 542,761 +2.66(+2.15%)
May 31, 2019 125.45 125.73 123.68 124.12 261,996 -2.56(-2.02%)
May 30, 2019 129.18 129.77 126.39 126.68 223,915 -2.66(-2.06%)
May 29, 2019 130.86 131.58 129.23 129.34 348,462 -2.12(-1.61%)
May 28, 2019 133.03 135.08 130.63 131.46 670,073 -0.93(-0.70%)
May 24, 2019 129.98 132.87 129.98 132.39 403,171 +3.10(+2.40%)
May 23, 2019 128.33 129.68 127.73 129.28 482,511 -0.63(-0.48%)
May 22, 2019 131.37 131.76 128.77 129.91 275,733 -1.99(-1.51%)
May 21, 2019 131.48 132.33 130.52 131.91 346,540 +1.03(+0.78%)
May 20, 2019 132.01 133.04 130.35 130.88 288,837 -2.15(-1.62%)
May 17, 2019 134.46 135.08 132.44 133.03 363,666 -2.64(-1.95%)
May 16, 2019 135.42 136.61 135.42 135.68 238,287 +0.33(+0.24%)
May 15, 2019 134.35 136.43 133.12 135.35 346,189 +0.29(+0.21%)
May 14, 2019 137.72 138.10 134.46 135.06 572,181 -1.92(-1.40%)
May 13, 2019 133.41 137.38 132.35 136.98 750,245 -0.15(-0.11%)
May 10, 2019 137.70 138.42 134.06 137.13 604,209 +1.51(+1.11%)
May 09, 2019 138.21 138.21 134.82 135.62 459,699 -4.14(-2.96%)
May 08, 2019 142.42 142.48 138.29 139.75 554,123 -2.46(-1.73%)
May 07, 2019 149.17 149.17 140.83 142.21 485,954 -7.79(-5.20%)
May 06, 2019 149.13 150.57 147.37 150.00 308,611 -1.63(-1.07%)
May 03, 2019 151.89 151.96 150.39 151.63 199,458 +0.74(+0.49%)
May 02, 2019 152.30 153.79 149.61 150.90 269,772 -1.09(-0.72%)
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.