Jones Lang Lasalle Inc (NY: JLL )

235.99 USD +1.08 (+0.46%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.50 146.77 143.76 145.69 613,142 +1.26(+0.87%)
Jul 30, 2019 145.65 148.17 142.96 144.43 614,651 +1.63(+1.14%)
Jul 29, 2019 143.98 145.75 141.59 142.80 444,212 -1.53(-1.06%)
Jul 26, 2019 144.00 145.32 143.88 144.33 324,200 +0.49(+0.34%)
Jul 25, 2019 143.78 143.92 142.24 143.84 376,605 +0.18(+0.13%)
Jul 24, 2019 142.87 143.97 141.43 143.66 316,882 +0.69(+0.48%)
Jul 23, 2019 141.30 143.56 141.04 142.97 361,565 +2.95(+2.11%)
Jul 22, 2019 141.14 141.60 139.65 140.02 316,452 -0.69(-0.49%)
Jul 19, 2019 140.77 141.99 140.64 140.71 214,000 +0.52(+0.37%)
Jul 18, 2019 139.60 140.74 138.51 140.19 203,888 +0.78(+0.56%)
Jul 17, 2019 140.98 141.13 138.98 139.41 251,264 -0.82(-0.58%)
Jul 16, 2019 139.78 141.02 139.43 140.23 314,673 +0.79(+0.57%)
Jul 15, 2019 139.00 139.57 137.30 139.44 289,212 +0.85(+0.61%)
Jul 12, 2019 139.69 141.59 138.42 138.59 356,200 -0.97(-0.70%)
Jul 11, 2019 138.03 139.67 137.24 139.56 252,378 +2.44(+1.78%)
Jul 10, 2019 137.94 138.66 135.45 137.12 495,336 -0.15(-0.11%)
Jul 09, 2019 137.47 138.08 137.00 137.27 410,974 -1.23(-0.89%)
Jul 08, 2019 138.99 139.58 137.32 138.50 445,673 -1.10(-0.79%)
Jul 05, 2019 139.24 140.70 138.41 139.60 563,500 -0.44(-0.31%)
Jul 03, 2019 138.67 140.26 137.93 140.04 584,100 +2.47(+1.80%)
Jul 02, 2019 140.93 141.65 136.63 137.57 721,350 -3.56(-2.52%)
Jul 01, 2019 142.49 144.21 139.76 141.13 2,395,772 +0.44(+0.31%)
Jun 28, 2019 138.50 141.90 138.50 140.69 525,200 +2.45(+1.77%)
Jun 27, 2019 136.07 139.27 136.07 138.24 404,241 +2.74(+2.02%)
Jun 26, 2019 136.54 137.15 133.95 135.50 347,493 -0.79(-0.58%)
Jun 25, 2019 137.90 138.32 136.18 136.29 430,235 -1.16(-0.84%)
Jun 24, 2019 140.08 140.08 136.57 137.45 569,672 -2.10(-1.50%)
Jun 21, 2019 139.93 142.00 139.36 139.55 635,900 -1.14(-0.81%)
Jun 20, 2019 140.81 141.66 139.60 140.69 474,941 +1.46(+1.05%)
Jun 19, 2019 137.32 139.80 136.05 139.23 386,113 +1.82(+1.32%)
Jun 18, 2019 134.69 137.64 134.21 137.41 421,795 +3.77(+2.82%)
Jun 17, 2019 133.62 134.96 132.56 133.64 309,418 +0.51(+0.38%)
Jun 14, 2019 133.87 134.41 133.13 133.13 208,300 -1.23(-0.92%)
Jun 13, 2019 132.73 134.65 132.00 134.36 220,714 +1.96(+1.48%)
Jun 12, 2019 133.47 133.80 130.75 132.40 296,854 -1.03(-0.77%)
Jun 11, 2019 134.55 135.53 131.88 133.43 255,835 -0.09(-0.07%)
Jun 10, 2019 132.60 133.66 131.96 133.52 171,133 +1.76(+1.34%)
Jun 07, 2019 130.14 132.35 129.70 131.76 387,700 +2.25(+1.74%)
Jun 06, 2019 128.34 129.78 127.32 129.51 186,197 +1.13(+0.88%)
Jun 05, 2019 129.08 129.08 125.90 128.38 244,927 +0.40(+0.31%)
Jun 04, 2019 127.94 129.56 126.06 127.98 464,681 +0.86(+0.68%)
Jun 03, 2019 124.64 128.61 124.64 127.12 541,319 +2.67(+2.15%)
May 31, 2019 125.78 126.07 124.01 124.45 261,300 -2.57(-2.02%)
May 30, 2019 129.52 130.12 126.73 127.02 223,320 -2.67(-2.06%)
May 29, 2019 131.21 131.93 129.57 129.69 347,536 -2.12(-1.61%)
May 28, 2019 133.38 135.44 130.98 131.81 668,292 -0.93(-0.70%)
May 24, 2019 130.33 133.22 130.33 132.74 402,100 +3.11(+2.40%)
May 23, 2019 128.67 130.03 128.08 129.63 481,229 -0.63(-0.48%)
May 22, 2019 131.72 132.12 129.11 130.26 275,001 -2.00(-1.51%)
May 21, 2019 131.83 132.68 130.87 132.26 345,619 +1.03(+0.78%)
May 20, 2019 132.36 133.40 130.70 131.23 288,070 -2.16(-1.62%)
May 17, 2019 134.82 135.44 132.79 133.39 362,700 -2.65(-1.95%)
May 16, 2019 135.78 136.97 135.78 136.04 237,654 -0.10(-0.07%)
May 15, 2019 135.14 137.23 133.90 136.14 344,179 +0.29(+0.21%)
May 14, 2019 138.53 138.91 135.25 135.85 568,858 -1.93(-1.40%)
May 13, 2019 134.19 138.18 133.12 137.78 745,888 -0.15(-0.11%)
May 10, 2019 138.50 139.23 134.84 137.93 600,700 +1.52(+1.11%)
May 09, 2019 139.02 139.02 135.61 136.41 457,029 -4.16(-2.96%)
May 08, 2019 143.25 143.31 139.10 140.57 550,905 -2.47(-1.73%)
May 07, 2019 150.04 150.04 141.65 143.04 483,132 -7.84(-5.20%)
May 06, 2019 150.00 151.45 148.23 150.88 306,819 -1.64(-1.08%)
May 03, 2019 152.78 152.85 151.27 152.52 198,300 +0.74(+0.49%)
May 02, 2019 153.19 154.69 150.48 151.78 268,206 -1.10(-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.