Jones Lang Lasalle Inc (NY: JLL )

161.42 -0.36 (-0.22%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 121.76 122.92 120.02 120.27 329,796 -2.68(-2.18%)
Jul 30, 2014 124.57 124.92 122.34 122.95 290,928 -1.55(-1.24%)
Jul 29, 2014 125.92 125.92 124.22 124.50 221,993 -1.35(-1.07%)
Jul 28, 2014 127.02 127.24 125.68 125.85 189,433 -1.34(-1.06%)
Jul 25, 2014 127.37 127.81 126.65 127.19 167,593 -0.30(-0.24%)
Jul 24, 2014 127.48 128.04 126.09 127.49 216,234 +0.16(+0.12%)
Jul 23, 2014 126.49 127.50 125.82 127.33 160,261 +1.06(+0.84%)
Jul 22, 2014 124.92 126.59 124.76 126.28 212,617 +1.79(+1.44%)
Jul 21, 2014 125.34 125.34 124.18 124.49 131,667 -1.05(-0.84%)
Jul 18, 2014 124.36 126.02 123.54 125.54 169,047 +1.52(+1.22%)
Jul 17, 2014 124.20 125.23 123.79 124.02 181,623 -0.59(-0.48%)
Jul 16, 2014 125.42 125.42 123.63 124.61 237,139 -0.53(-0.42%)
Jul 15, 2014 125.12 126.00 123.67 125.14 222,964 -0.80(-0.63%)
Jul 14, 2014 125.94 126.01 124.86 125.93 216,608 +0.41(+0.33%)
Jul 11, 2014 125.53 125.90 124.32 125.53 200,881 +0.01(+0.01%)
Jul 10, 2014 123.05 125.74 122.52 125.52 264,775 +0.88(+0.71%)
Jul 09, 2014 122.74 124.78 122.22 124.63 218,307 +1.95(+1.59%)
Jul 08, 2014 122.02 123.09 120.70 122.68 172,300 +0.11(+0.09%)
Jul 07, 2014 122.55 123.90 122.50 122.57 181,232 -1.20(-0.97%)
Jul 03, 2014 123.63 123.77 123.77 123.77 111,083 +0.18(+0.14%)
Jul 02, 2014 123.07 123.81 122.39 123.59 148,508 +0.52(+0.43%)
Jul 01, 2014 122.95 124.44 122.57 123.07 332,664 +0.18(+0.15%)
Jun 30, 2014 121.78 123.21 120.36 122.88 258,558 +1.28(+1.06%)
Jun 27, 2014 121.14 122.50 119.77 121.60 403,704 +0.23(+0.19%)
Jun 26, 2014 121.53 121.73 121.00 121.36 163,377 -0.67(-0.55%)
Jun 25, 2014 121.24 122.42 120.47 122.04 205,354 +0.72(+0.59%)
Jun 24, 2014 122.34 123.44 121.18 121.32 209,086 -1.13(-0.92%)
Jun 23, 2014 121.87 122.50 121.34 122.44 160,495 +0.58(+0.48%)
Jun 20, 2014 121.16 121.94 119.73 121.86 268,796 +0.95(+0.79%)
Jun 19, 2014 120.88 121.18 120.33 120.91 108,597 +0.25(+0.21%)
Jun 18, 2014 120.88 121.23 120.20 120.66 218,834 -0.04(-0.03%)
Jun 17, 2014 118.68 121.44 117.93 120.69 281,246 +2.34(+1.98%)
Jun 16, 2014 119.49 119.70 118.23 118.35 139,513 -1.66(-1.38%)
Jun 13, 2014 119.59 120.62 118.38 120.01 109,586 +0.71(+0.59%)
Jun 12, 2014 119.04 119.97 118.30 119.30 219,992 +0.00(+0.00%)
Jun 11, 2014 120.34 121.64 118.74 119.30 131,935 -1.42(-1.18%)
Jun 10, 2014 120.76 121.16 119.95 120.72 130,425 -1.17(-0.96%)
Jun 06, 2014 121.34 121.91 121.00 121.89 287,087 +0.63(+0.52%)
Jun 05, 2014 120.17 121.85 118.75 121.26 278,229 +0.98(+0.82%)
Jun 04, 2014 118.93 120.68 118.43 120.28 199,684 +1.09(+0.91%)
Jun 03, 2014 118.75 119.98 118.55 119.19 158,766 -0.19(-0.15%)
Jun 02, 2014 118.04 119.46 117.59 119.37 198,180 +1.45(+1.23%)
May 30, 2014 117.42 118.16 117.10 117.92 165,943 +0.41(+0.35%)
May 29, 2014 116.45 117.55 115.46 117.52 190,311 +1.09(+0.94%)
May 28, 2014 117.94 117.94 116.32 116.43 192,029 -1.30(-1.11%)
May 27, 2014 116.49 117.75 116.08 117.73 152,322 +1.76(+1.52%)
May 23, 2014 115.38 115.97 115.97 115.97 195,630 -0.32(-0.28%)
May 22, 2014 115.42 116.37 114.73 116.29 90,692 +0.88(+0.76%)
May 21, 2014 114.98 115.85 114.68 115.42 194,086 +0.51(+0.44%)
May 20, 2014 117.45 117.61 114.82 114.91 244,639 -2.28(-1.95%)
May 19, 2014 114.64 117.40 114.51 117.19 231,325 +2.04(+1.77%)
May 16, 2014 115.43 115.45 114.25 115.15 238,534 +0.20(+0.18%)
May 15, 2014 115.06 115.18 113.35 114.95 290,263 -0.28(-0.24%)
May 14, 2014 113.24 115.54 112.76 115.23 325,379 +2.01(+1.78%)
May 13, 2014 114.54 114.65 113.21 113.22 194,216 -0.96(-0.84%)
May 12, 2014 112.06 114.40 111.72 114.18 252,015 +2.40(+2.14%)
May 09, 2014 112.03 112.31 110.71 111.78 242,719 -0.43(-0.38%)
May 08, 2014 113.33 114.86 111.92 112.21 206,309 -1.47(-1.29%)
May 07, 2014 113.30 113.75 111.35 113.67 399,576 +0.40(+0.35%)
May 06, 2014 113.67 113.67 112.41 113.28 364,329 -0.76(-0.66%)
May 05, 2014 113.92 114.46 112.84 114.03 368,220 -0.08(-0.07%)
May 02, 2014 115.20 116.06 112.96 114.11 302,983 -1.07(-0.93%)
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.