Jones Lang Lasalle Inc (NY: JLL )

179.94 -1.36 (-0.75%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 173.07 174.94 172.13 173.69 243,761 +1.70(+0.99%)
Jul 30, 2015 171.21 172.67 170.85 172.00 195,253 +0.32(+0.19%)
Jul 29, 2015 167.51 172.20 166.70 171.68 439,549 +4.70(+2.82%)
Jul 28, 2015 166.79 167.50 165.71 166.97 329,962 +0.57(+0.34%)
Jul 27, 2015 166.83 168.36 166.06 166.41 202,553 -0.93(-0.55%)
Jul 24, 2015 168.50 169.60 167.14 167.33 232,497 -0.52(-0.31%)
Jul 23, 2015 169.57 171.10 167.17 167.85 224,099 -1.66(-0.98%)
Jul 22, 2015 169.46 170.80 168.88 169.51 241,453 +0.52(+0.31%)
Jul 21, 2015 170.37 171.79 168.91 168.99 254,419 -1.39(-0.81%)
Jul 20, 2015 169.07 170.87 168.22 170.38 358,629 +1.32(+0.78%)
Jul 17, 2015 171.70 172.18 168.62 169.06 405,259 -2.56(-1.49%)
Jul 16, 2015 171.54 172.63 171.08 171.62 246,849 +1.09(+0.64%)
Jul 15, 2015 171.25 172.02 170.14 170.52 251,855 -1.50(-0.87%)
Jul 14, 2015 170.73 172.79 170.14 172.03 229,076 +1.39(+0.81%)
Jul 13, 2015 169.80 172.52 169.80 170.64 229,430 +0.41(+0.24%)
Jul 10, 2015 169.69 170.85 169.04 170.23 169,298 +2.21(+1.32%)
Jul 09, 2015 169.70 170.47 167.23 168.02 250,062 +0.23(+0.14%)
Jul 08, 2015 169.22 170.11 167.42 167.78 293,244 -3.22(-1.88%)
Jul 07, 2015 170.73 171.69 168.61 171.00 407,618 +1.05(+0.62%)
Jul 06, 2015 167.55 170.51 166.52 169.95 226,934 +0.91(+0.54%)
Jul 02, 2015 169.52 169.04 169.04 169.04 215,253 +0.50(+0.30%)
Jul 01, 2015 168.51 168.73 167.20 168.54 286,865 +1.72(+1.03%)
Jun 30, 2015 166.14 168.65 164.75 166.83 346,512 +2.10(+1.27%)
Jun 29, 2015 168.50 169.70 164.54 164.73 315,412 -4.95(-2.91%)
Jun 26, 2015 167.62 169.91 166.78 169.68 795,736 +2.52(+1.51%)
Jun 25, 2015 167.86 168.53 166.92 167.16 248,403 -0.91(-0.54%)
Jun 24, 2015 167.28 169.18 167.28 168.06 283,223 +0.97(+0.58%)
Jun 23, 2015 167.47 167.49 165.70 167.09 291,054 +0.05(+0.03%)
Jun 22, 2015 169.07 169.19 166.75 167.04 286,788 -0.87(-0.52%)
Jun 19, 2015 167.39 168.33 166.59 167.91 340,763 -0.30(-0.18%)
Jun 18, 2015 166.26 168.92 165.82 168.21 220,129 +2.07(+1.25%)
Jun 17, 2015 165.79 166.55 164.49 166.14 176,924 +0.93(+0.56%)
Jun 16, 2015 163.81 166.06 163.51 165.22 318,518 +1.43(+0.88%)
Jun 15, 2015 164.65 165.06 163.41 163.78 347,230 -2.52(-1.51%)
Jun 12, 2015 167.24 168.16 165.75 166.30 247,002 -2.07(-1.23%)
Jun 11, 2015 165.95 168.37 165.28 168.37 333,312 +3.41(+2.07%)
Jun 10, 2015 164.05 165.98 163.24 164.95 291,893 +1.32(+0.80%)
Jun 09, 2015 163.95 165.59 162.61 163.64 271,649 -0.83(-0.50%)
Jun 08, 2015 166.78 166.79 164.32 164.47 196,490 -2.19(-1.31%)
Jun 05, 2015 167.99 167.99 166.04 166.65 300,278 -1.48(-0.88%)
Jun 04, 2015 167.13 168.67 166.00 168.13 491,039 +0.58(+0.34%)
Jun 03, 2015 168.29 169.16 166.77 167.56 331,752 -0.63(-0.38%)
Jun 02, 2015 168.43 169.33 167.06 168.19 357,639 -1.29(-0.76%)
Jun 01, 2015 168.78 169.84 166.67 169.48 513,527 +0.48(+0.28%)
May 29, 2015 168.88 169.57 166.38 169.00 1,742,321 +0.75(+0.45%)
May 28, 2015 169.17 169.75 167.43 168.25 520,987 -1.02(-0.60%)
May 27, 2015 169.46 169.46 167.72 169.28 492,387 +0.75(+0.45%)
May 26, 2015 166.55 168.83 165.66 168.52 546,822 +0.93(+0.55%)
May 22, 2015 166.40 167.60 167.60 167.60 243,544 +1.19(+0.72%)
May 21, 2015 168.55 169.22 165.75 166.41 332,129 -2.21(-1.31%)
May 20, 2015 166.63 169.66 165.95 168.62 382,664 +2.49(+1.50%)
May 19, 2015 166.98 167.69 165.69 166.13 303,950 -1.16(-0.69%)
May 18, 2015 163.40 167.49 163.04 167.29 367,725 +3.54(+2.16%)
May 15, 2015 164.87 165.69 163.04 163.75 371,343 -0.55(-0.33%)
May 14, 2015 161.46 164.33 160.85 164.30 303,996 +4.11(+2.56%)
May 13, 2015 158.22 161.69 157.53 160.19 392,525 +3.29(+2.09%)
May 12, 2015 157.68 158.13 155.87 156.91 424,020 -2.20(-1.38%)
May 11, 2015 160.53 161.31 158.64 159.11 259,800 -1.69(-1.05%)
May 08, 2015 160.70 162.68 159.57 160.80 210,959 +1.99(+1.25%)
May 07, 2015 157.03 159.54 156.57 158.81 221,137 +1.01(+0.64%)
May 06, 2015 160.13 160.19 155.98 157.80 350,859 -1.43(-0.90%)
May 05, 2015 164.35 164.65 159.11 159.23 526,014 -5.85(-3.55%)
May 04, 2015 163.62 165.93 162.82 165.09 306,759 +1.19(+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.