Jones Lang Lasalle Inc (NY: JLL )

161.26 -0.52 (-0.32%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 148.12 148.94 144.60 145.24 290,698 -3.77(-2.53%)
Aug 28, 2015 148.91 150.06 147.86 149.00 265,124 -0.50(-0.33%)
Aug 27, 2015 145.36 150.53 145.15 149.50 527,492 +5.86(+4.08%)
Aug 26, 2015 144.65 145.07 141.14 143.64 936,037 -0.86(-0.59%)
Aug 25, 2015 150.24 150.24 144.35 144.50 700,087 -1.14(-0.78%)
Aug 24, 2015 152.03 152.94 145.63 145.64 851,493 -12.95(-8.16%)
Aug 21, 2015 163.45 163.63 158.47 158.58 407,527 -6.15(-3.73%)
Aug 20, 2015 168.75 168.75 164.57 164.73 301,288 -5.03(-2.97%)
Aug 19, 2015 171.22 171.28 168.52 169.76 344,209 -2.84(-1.64%)
Aug 18, 2015 172.20 173.08 170.19 172.60 158,310 -0.07(-0.04%)
Aug 17, 2015 172.10 172.72 170.37 172.67 281,631 -0.02(-0.01%)
Aug 14, 2015 170.97 172.71 170.02 172.69 206,823 +1.32(+0.77%)
Aug 13, 2015 169.68 172.62 169.10 171.37 177,966 +1.24(+0.73%)
Aug 12, 2015 172.29 173.41 167.93 170.13 432,235 -4.84(-2.77%)
Aug 11, 2015 173.18 175.58 173.18 174.97 254,911 +0.43(+0.25%)
Aug 10, 2015 171.88 175.44 171.88 174.54 240,661 +1.45(+0.84%)
Aug 07, 2015 172.28 173.55 171.06 173.09 191,285 +0.66(+0.39%)
Aug 06, 2015 174.41 174.91 170.24 172.43 236,708 -2.24(-1.28%)
Aug 05, 2015 175.26 175.44 173.12 174.67 249,750 +0.65(+0.38%)
Aug 04, 2015 173.93 175.15 173.16 174.02 226,107 -0.17(-0.10%)
Aug 03, 2015 174.16 174.65 171.62 174.18 238,979 +0.49(+0.28%)
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%)
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.