Jones Lang Lasalle Inc (NY: JLL )

161.57 +2.21 (+1.39%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 99.32 100.20 98.63 99.62 385,738 +0.03(+0.03%)
Nov 29, 2016 98.54 100.23 98.54 99.59 279,716 +1.23(+1.25%)
Nov 28, 2016 97.98 100.12 97.90 98.36 627,512 -0.19(-0.19%)
Nov 25, 2016 98.90 99.05 98.32 98.55 130,826 +0.15(+0.15%)
Nov 23, 2016 98.40 98.40 98.40 0 -2.40(-2.38%)
Nov 22, 2016 99.62 101.21 99.25 100.80 494,195 +1.69(+1.71%)
Nov 21, 2016 99.04 100.02 98.45 99.11 365,051 +0.75(+0.76%)
Nov 18, 2016 96.74 98.99 96.26 98.36 366,480 +1.59(+1.65%)
Nov 17, 2016 95.06 96.98 94.48 96.77 327,942 +1.85(+1.95%)
Nov 16, 2016 94.61 95.92 94.38 94.92 440,714 -1.02(-1.07%)
Nov 15, 2016 95.05 96.04 94.22 95.94 355,996 +0.61(+0.64%)
Nov 14, 2016 92.46 95.52 92.46 95.33 514,283 +2.78(+3.01%)
Nov 11, 2016 91.40 92.81 90.75 92.55 550,593 +1.12(+1.23%)
Nov 10, 2016 90.78 92.75 90.61 91.43 515,401 +1.97(+2.20%)
Nov 09, 2016 87.13 90.67 86.09 89.46 932,964 +0.57(+0.64%)
Nov 08, 2016 90.49 90.93 88.10 88.89 630,842 -1.74(-1.92%)
Nov 07, 2016 91.07 92.17 90.17 90.64 756,076 +1.70(+1.91%)
Nov 04, 2016 87.02 89.51 86.76 88.94 769,841 +2.06(+2.37%)
Nov 03, 2016 87.97 89.17 86.08 86.88 1,071,927 -1.33(-1.51%)
Nov 02, 2016 91.26 91.26 84.89 88.21 1,716,168 -6.28(-6.65%)
Nov 01, 2016 94.71 95.22 93.07 94.50 531,294 -0.42(-0.44%)
Oct 31, 2016 95.02 95.47 93.75 94.92 458,701 +0.39(+0.41%)
Oct 28, 2016 96.40 96.86 93.32 94.53 308,795 -1.62(-1.68%)
Oct 27, 2016 100.02 100.44 96.00 96.14 434,325 -3.32(-3.34%)
Oct 26, 2016 99.73 100.34 98.81 99.47 195,142 -1.18(-1.17%)
Oct 25, 2016 102.05 102.23 100.32 100.64 293,554 -1.58(-1.54%)
Oct 24, 2016 102.90 102.90 101.22 102.22 261,302 +2.19(+2.19%)
Oct 21, 2016 99.19 100.14 98.39 100.02 250,879 +0.18(+0.18%)
Oct 20, 2016 100.74 101.35 98.77 99.85 309,097 -1.12(-1.11%)
Oct 19, 2016 100.06 101.24 99.09 100.97 403,236 +1.81(+1.83%)
Oct 18, 2016 100.42 105.89 98.55 99.15 260,735 +0.23(+0.23%)
Oct 17, 2016 98.71 99.18 98.14 98.93 364,524 +0.24(+0.24%)
Oct 14, 2016 100.90 100.90 98.02 98.69 324,964 -1.41(-1.41%)
Oct 13, 2016 99.72 102.13 99.60 100.10 549,268 -1.14(-1.12%)
Oct 12, 2016 98.96 101.51 98.96 101.24 683,615 +2.27(+2.30%)
Oct 11, 2016 101.90 102.43 98.93 98.97 552,954 -3.52(-3.43%)
Oct 10, 2016 103.74 104.44 102.45 102.48 365,557 -1.25(-1.21%)
Oct 07, 2016 108.31 109.10 103.70 103.74 416,898 -4.43(-4.10%)
Oct 06, 2016 107.81 108.54 105.75 108.17 371,258 -0.13(-0.12%)
Oct 05, 2016 109.73 110.01 108.23 108.30 305,352 -0.55(-0.50%)
Oct 04, 2016 109.90 111.55 108.37 108.84 290,049 -0.79(-0.72%)
Oct 03, 2016 110.80 111.42 109.55 109.63 341,863 -1.89(-1.70%)
Sep 30, 2016 110.38 112.31 109.31 111.52 280,983 +2.11(+1.93%)
Sep 29, 2016 112.22 113.19 109.39 109.41 349,726 -3.41(-3.02%)
Sep 28, 2016 112.84 114.87 111.87 112.82 235,599 +0.68(+0.60%)
Sep 27, 2016 113.30 115.03 112.10 112.15 326,365 -1.43(-1.26%)
Sep 26, 2016 113.93 114.37 113.33 113.58 311,737 -1.32(-1.15%)
Sep 23, 2016 113.98 115.79 113.59 114.90 353,533 +0.37(+0.32%)
Sep 22, 2016 112.47 115.13 112.47 114.53 305,243 +3.28(+2.95%)
Sep 21, 2016 111.27 112.46 109.24 111.25 309,051 +0.19(+0.17%)
Sep 20, 2016 113.02 113.05 110.28 111.06 445,648 -0.65(-0.58%)
Sep 19, 2016 112.28 113.27 110.68 111.71 230,828 +0.61(+0.55%)
Sep 16, 2016 111.38 112.20 110.46 111.10 342,796 -0.62(-0.55%)
Sep 15, 2016 109.27 112.09 108.83 111.72 249,288 +2.43(+2.22%)
Sep 14, 2016 110.43 111.01 107.92 109.28 315,508 -0.56(-0.51%)
Sep 13, 2016 109.80 110.60 107.84 109.84 442,810 -1.37(-1.23%)
Sep 12, 2016 108.79 112.18 106.83 111.22 696,667 +1.32(+1.20%)
Sep 09, 2016 114.45 114.92 109.78 109.89 571,075 -6.47(-5.56%)
Sep 08, 2016 117.51 117.90 116.24 116.36 214,861 -1.77(-1.49%)
Sep 07, 2016 115.82 118.42 115.59 118.13 343,123 +1.84(+1.58%)
Sep 06, 2016 117.40 117.40 115.16 116.28 374,090 -0.82(-0.70%)
Sep 02, 2016 114.35 117.11 117.11 117.11 330,595 +3.39(+2.98%)
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.