Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 117.60 118.86 115.95 117.86 436,264 +1.06(+0.91%)
May 27, 2016 115.56 116.80 116.80 116.80 267,800 +1.26(+1.09%)
May 26, 2016 117.18 117.94 114.64 115.54 312,689 -1.58(-1.35%)
May 25, 2016 116.01 117.89 114.84 117.12 420,512 +2.09(+1.82%)
May 24, 2016 112.60 115.28 112.09 115.03 454,737 +3.09(+2.76%)
May 23, 2016 112.39 112.77 111.39 111.94 421,238 -0.24(-0.21%)
May 20, 2016 108.94 112.99 108.94 112.18 542,434 +5.36(+5.02%)
May 19, 2016 107.01 107.77 104.24 106.82 321,024 -0.95(-0.88%)
May 18, 2016 106.78 108.34 106.05 107.77 381,468 +0.72(+0.67%)
May 17, 2016 108.40 108.92 106.07 107.05 326,271 -1.88(-1.73%)
May 16, 2016 108.21 109.83 108.19 108.93 263,472 +0.79(+0.73%)
May 13, 2016 109.08 109.78 107.01 108.14 281,056 -0.90(-0.83%)
May 12, 2016 112.12 112.95 108.08 109.04 525,804 -2.82(-2.52%)
May 11, 2016 112.66 113.35 111.17 111.86 399,203 -1.26(-1.11%)
May 10, 2016 114.00 114.56 112.90 113.12 444,832 -0.34(-0.30%)
May 09, 2016 112.98 114.00 111.58 113.46 393,925 +0.51(+0.45%)
May 06, 2016 113.33 113.96 110.88 112.95 277,678 -1.31(-1.15%)
May 05, 2016 116.62 116.76 114.19 114.26 613,708 -1.31(-1.13%)
May 04, 2016 111.09 115.83 111.01 115.57 627,074 +3.14(+2.79%)
May 03, 2016 115.70 116.61 112.21 112.43 477,458 -4.25(-3.64%)
May 02, 2016 115.35 116.99 113.86 116.68 567,381 +1.51(+1.31%)
Apr 29, 2016 119.66 120.56 113.88 115.17 783,375 -5.89(-4.87%)
Apr 28, 2016 122.67 125.31 120.72 121.06 424,132 -3.28(-2.64%)
Apr 27, 2016 120.77 125.28 119.83 124.34 775,341 +5.80(+4.89%)
Apr 26, 2016 116.95 118.57 116.17 118.54 443,326 +2.06(+1.77%)
Apr 25, 2016 119.51 120.23 115.36 116.48 595,056 -4.29(-3.55%)
Apr 22, 2016 120.68 121.58 120.15 120.77 501,860 -0.30(-0.25%)
Apr 21, 2016 120.41 122.45 120.16 121.07 393,160 +0.03(+0.02%)
Apr 20, 2016 120.98 121.82 119.83 121.04 306,519 +0.19(+0.16%)
Apr 19, 2016 121.25 121.76 119.65 120.85 306,980 +0.19(+0.16%)
Apr 18, 2016 119.28 121.14 118.33 120.66 401,750 +0.42(+0.35%)
Apr 15, 2016 121.00 121.62 119.65 120.24 342,321 -1.10(-0.91%)
Apr 14, 2016 120.16 121.59 119.61 121.34 388,300 +0.85(+0.71%)
Apr 13, 2016 117.67 120.87 116.80 120.49 479,094 +4.00(+3.43%)
Apr 12, 2016 114.75 117.06 113.95 116.49 338,106 +1.95(+1.70%)
Apr 11, 2016 115.93 117.35 114.50 114.54 446,289 -0.67(-0.58%)
Apr 08, 2016 116.47 117.33 114.64 115.21 222,192 +0.10(+0.09%)
Apr 07, 2016 117.08 117.69 114.00 115.11 466,437 -2.81(-2.38%)
Apr 06, 2016 116.99 118.21 115.85 117.92 218,776 +0.99(+0.85%)
Apr 05, 2016 116.35 117.42 115.60 116.93 224,684 -0.72(-0.61%)
Apr 04, 2016 118.03 118.58 117.03 117.65 199,450 -0.57(-0.48%)
Apr 01, 2016 116.20 118.27 115.13 118.22 307,388 +0.90(+0.77%)
Mar 31, 2016 115.52 117.43 115.17 117.32 284,571 +1.63(+1.41%)
Mar 30, 2016 118.94 118.94 115.30 115.69 417,333 -2.15(-1.82%)
Mar 29, 2016 114.96 118.40 114.27 117.84 444,577 +2.84(+2.47%)
Mar 28, 2016 115.78 115.78 113.76 115.00 347,956 -0.83(-0.72%)
Mar 24, 2016 115.44 115.83 115.83 115.83 475,800 -0.71(-0.61%)
Mar 23, 2016 120.57 120.57 115.93 116.54 778,429 -4.05(-3.36%)
Mar 22, 2016 120.00 120.79 118.54 120.59 452,945 +1.03(+0.86%)
Mar 21, 2016 117.25 120.80 116.85 119.56 570,887 +2.27(+1.94%)
Mar 18, 2016 115.91 117.89 115.60 117.29 1,027,100 +1.69(+1.46%)
Mar 17, 2016 115.99 116.24 113.48 115.60 586,924 -0.69(-0.59%)
Mar 16, 2016 112.22 116.64 111.86 116.29 470,636 +3.96(+3.53%)
Mar 15, 2016 112.93 112.93 110.72 112.33 429,644 -1.50(-1.32%)
Mar 14, 2016 116.84 117.32 113.83 113.83 357,792 -3.16(-2.70%)
Mar 11, 2016 113.38 117.12 113.38 116.99 368,657 +5.43(+4.87%)
Mar 10, 2016 113.06 114.07 109.98 111.56 445,277 -1.28(-1.13%)
Mar 09, 2016 111.23 112.93 110.30 112.84 479,621 +2.00(+1.80%)
Mar 08, 2016 113.27 113.27 109.95 110.84 510,760 -2.97(-2.61%)
Mar 07, 2016 114.44 115.44 112.95 113.81 578,355 -1.59(-1.38%)
Mar 04, 2016 109.32 115.42 109.14 115.40 1,244,262 +6.42(+5.89%)
Mar 03, 2016 105.03 109.08 104.78 108.98 512,789 +4.22(+4.03%)
Mar 02, 2016 105.92 107.06 102.08 104.76 487,285 -1.45(-1.37%)
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.