Jones Lang Lasalle Inc (NY: JLL )

260.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 172.48 175.40 171.38 173.98 690,100 +2.53(+1.48%)
Feb 25, 2021 174.34 174.65 169.22 171.45 560,321 -2.93(-1.68%)
Feb 24, 2021 172.06 175.00 171.75 174.38 370,326 +2.32(+1.35%)
Feb 23, 2021 165.72 172.97 165.72 172.06 555,252 +5.50(+3.30%)
Feb 22, 2021 156.35 167.62 156.04 166.56 557,577 +9.64(+6.14%)
Feb 19, 2021 152.04 156.92 150.97 156.92 306,400 +6.33(+4.20%)
Feb 18, 2021 150.57 150.97 148.56 150.59 212,594 -0.83(-0.55%)
Feb 17, 2021 152.90 154.20 151.41 151.42 199,689 -3.44(-2.22%)
Feb 16, 2021 156.18 156.61 154.04 154.86 282,326 -0.86(-0.55%)
Feb 12, 2021 156.57 159.01 154.28 155.72 282,100 -1.02(-0.65%)
Feb 11, 2021 154.74 159.65 154.16 156.74 429,089 +2.42(+1.57%)
Feb 10, 2021 155.61 156.70 153.17 154.32 401,524 -1.50(-0.96%)
Feb 09, 2021 158.10 163.81 152.84 155.82 805,456 -0.89(-0.57%)
Feb 08, 2021 154.35 156.98 153.82 156.71 475,723 +2.45(+1.59%)
Feb 05, 2021 154.87 155.40 153.43 154.26 459,700 +0.99(+0.65%)
Feb 04, 2021 150.97 154.29 149.28 153.27 909,060 +3.27(+2.18%)
Feb 03, 2021 151.58 151.76 148.77 150.00 1,354,223 -2.38(-1.56%)
Feb 02, 2021 153.52 153.74 150.08 152.38 860,132 +1.16(+0.77%)
Feb 01, 2021 147.02 151.27 145.82 151.22 577,066 +5.01(+3.43%)
Jan 29, 2021 151.60 153.27 145.09 146.21 492,100 -7.58(-4.93%)
Jan 28, 2021 153.27 155.69 152.17 153.79 430,541 +1.53(+1.00%)
Jan 27, 2021 150.84 155.17 150.19 152.26 651,602 -0.49(-0.32%)
Jan 26, 2021 159.41 159.71 152.59 152.75 333,186 -5.90(-3.72%)
Jan 25, 2021 161.18 161.18 154.90 158.65 386,931 -1.25(-0.78%)
Jan 22, 2021 153.38 161.07 152.73 159.90 330,400 +5.57(+3.61%)
Jan 21, 2021 152.99 155.46 151.91 154.33 258,215 +0.22(+0.14%)
Jan 20, 2021 149.42 156.35 148.75 154.11 342,665 +4.40(+2.94%)
Jan 19, 2021 149.50 151.43 146.26 149.71 237,297 +1.41(+0.95%)
Jan 15, 2021 148.30 149.82 146.11 148.30 240,600 -0.77(-0.52%)
Jan 14, 2021 149.24 151.73 148.53 149.07 381,084 +1.83(+1.24%)
Jan 13, 2021 152.71 154.14 146.93 147.24 394,136 -5.55(-3.63%)
Jan 12, 2021 150.93 154.47 150.29 152.79 299,049 +2.59(+1.72%)
Jan 11, 2021 148.49 150.45 148.39 150.20 269,041 +0.51(+0.34%)
Jan 08, 2021 148.70 151.93 147.62 149.69 275,300 +1.80(+1.22%)
Jan 07, 2021 149.62 149.63 145.64 147.89 384,512 -0.33(-0.22%)
Jan 06, 2021 146.06 149.87 144.91 148.22 466,058 +4.90(+3.42%)
Jan 05, 2021 142.05 145.48 141.88 143.32 372,979 +0.99(+0.70%)
Jan 04, 2021 149.82 149.82 141.39 142.33 232,830 -6.04(-4.07%)
Dec 31, 2020 148.37 148.37 148.37 199,296 -0.86(-0.58%)
Dec 30, 2020 150.30 152.26 148.77 149.23 199,296 -1.64(-1.09%)
Dec 29, 2020 153.15 153.86 149.15 150.87 257,086 -1.94(-1.27%)
Dec 28, 2020 155.00 155.49 151.53 152.81 204,181 -0.95(-0.62%)
Dec 24, 2020 153.07 154.04 151.08 153.76 97,300 +1.91(+1.26%)
Dec 23, 2020 149.60 153.49 149.60 151.85 351,742 +2.78(+1.86%)
Dec 22, 2020 147.37 149.11 145.20 149.07 324,782 +2.42(+1.65%)
Dec 21, 2020 146.05 147.88 144.86 146.65 454,550 -1.68(-1.13%)
Dec 18, 2020 148.42 149.12 145.38 148.33 986,500 +0.83(+0.56%)
Dec 17, 2020 151.19 151.29 146.06 147.50 302,363 -3.70(-2.45%)
Dec 16, 2020 151.50 152.75 148.58 151.20 610,886 +0.32(+0.21%)
Dec 15, 2020 146.61 150.89 144.84 150.88 493,651 +5.52(+3.80%)
Dec 14, 2020 148.79 149.38 143.26 145.36 477,899 -2.91(-1.96%)
Dec 11, 2020 151.02 153.22 148.19 148.27 834,100 -4.40(-2.88%)
Dec 10, 2020 148.07 153.12 147.55 152.67 585,073 +2.57(+1.71%)
Dec 09, 2020 150.17 152.65 149.29 150.10 670,326 +0.89(+0.60%)
Dec 08, 2020 146.70 149.25 146.53 149.21 552,392 +1.30(+0.88%)
Dec 07, 2020 145.06 148.51 143.46 147.91 576,762 +2.80(+1.93%)
Dec 04, 2020 140.02 145.51 139.37 145.11 489,000 +6.17(+4.44%)
Dec 03, 2020 135.18 139.88 135.18 138.94 524,795 +3.73(+2.76%)
Dec 02, 2020 133.36 135.45 133.25 135.21 427,836 +1.30(+0.97%)
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.