Jones Lang Lasalle Inc (NY: JLL )

229.24 USD -5.67 (-2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 114.57 115.49 113.87 114.70 455,081 -0.41(-0.36%)
Feb 27, 2017 113.52 115.29 113.48 115.11 264,921 +1.18(+1.04%)
Feb 24, 2017 114.23 115.72 113.47 113.93 221,115 -1.69(-1.46%)
Feb 23, 2017 116.15 116.34 114.50 115.62 238,972 -0.02(-0.02%)
Feb 22, 2017 116.13 116.36 115.11 115.64 175,000 -0.52(-0.45%)
Feb 21, 2017 116.28 117.76 115.36 116.16 330,613 -0.12(-0.10%)
Feb 17, 2017 116.28 116.28 116.28 0 +1.04(+0.90%)
Feb 16, 2017 113.67 115.75 113.67 115.24 508,162 +1.59(+1.40%)
Feb 15, 2017 113.12 114.45 112.61 113.65 422,078 -0.28(-0.25%)
Feb 14, 2017 107.84 114.97 107.51 113.93 875,622 +6.13(+5.69%)
Feb 13, 2017 108.93 109.51 107.76 107.80 474,599 -0.65(-0.60%)
Feb 10, 2017 106.73 110.99 106.61 108.45 878,678 +1.70(+1.59%)
Feb 09, 2017 104.95 108.00 104.35 106.75 403,470 +2.23(+2.13%)
Feb 08, 2017 106.08 107.39 104.39 104.52 604,469 -2.14(-2.01%)
Feb 07, 2017 107.85 111.07 105.00 106.66 1,187,133 +2.73(+2.63%)
Feb 06, 2017 105.90 107.18 103.57 103.93 350,044 -2.33(-2.19%)
Feb 03, 2017 105.82 106.45 104.85 106.26 261,221 +1.71(+1.64%)
Feb 02, 2017 103.33 104.60 102.58 104.55 307,695 +0.62(+0.60%)
Feb 01, 2017 103.36 104.42 102.49 103.93 277,611 +0.90(+0.87%)
Jan 31, 2017 100.54 103.23 99.80 103.03 429,126 +2.50(+2.49%)
Jan 30, 2017 101.90 102.01 99.52 100.53 304,988 -2.36(-2.29%)
Jan 27, 2017 103.48 103.48 101.64 102.89 192,931 -0.49(-0.47%)
Jan 26, 2017 102.78 104.79 102.78 103.38 249,630 +0.62(+0.60%)
Jan 25, 2017 101.51 102.91 101.46 102.76 198,941 +1.66(+1.64%)
Jan 24, 2017 99.55 101.92 99.50 101.10 402,836 +1.89(+1.91%)
Jan 23, 2017 99.68 99.68 97.60 99.21 359,050 -0.54(-0.54%)
Jan 20, 2017 100.40 101.08 98.74 99.75 317,168 -0.39(-0.39%)
Jan 19, 2017 101.44 102.25 99.35 100.14 325,823 -1.34(-1.32%)
Jan 18, 2017 103.15 103.73 101.26 101.48 294,048 -1.22(-1.19%)
Jan 17, 2017 106.37 107.18 102.67 102.70 545,451 -4.08(-3.82%)
Jan 13, 2017 106.78 106.78 106.78 0 -0.54(-0.50%)
Jan 12, 2017 106.74 107.39 105.57 107.32 251,043 +0.28(+0.26%)
Jan 11, 2017 107.01 107.37 106.36 107.04 180,379 +0.19(+0.18%)
Jan 10, 2017 106.65 108.38 106.34 106.85 359,116 +0.21(+0.20%)
Jan 09, 2017 106.60 106.76 104.65 106.64 611,505 -0.09(-0.08%)
Jan 06, 2017 106.59 107.01 105.46 106.73 671,466 -0.52(-0.48%)
Jan 05, 2017 105.99 107.67 104.98 107.25 1,112,752 +1.11(+1.05%)
Jan 04, 2017 103.10 106.43 103.00 106.14 465,012 +3.75(+3.66%)
Jan 03, 2017 102.53 104.13 101.89 102.39 413,463 +1.35(+1.34%)
Dec 30, 2016 101.04 101.04 101.04 0 +1.27(+1.27%)
Dec 29, 2016 100.40 101.20 99.49 99.77 293,185 -0.57(-0.57%)
Dec 28, 2016 101.70 101.70 99.88 100.34 269,097 -0.85(-0.84%)
Dec 27, 2016 100.78 102.21 100.63 101.19 205,648 +0.65(+0.65%)
Dec 23, 2016 100.54 100.54 100.54 0 -1.45(-1.42%)
Dec 22, 2016 102.23 102.86 101.22 101.99 268,320 +0.07(+0.07%)
Dec 21, 2016 102.17 102.88 101.52 101.92 162,207 -0.64(-0.62%)
Dec 20, 2016 100.80 103.40 100.74 102.56 284,638 +1.60(+1.58%)
Dec 19, 2016 100.67 101.96 100.29 100.96 328,523 +0.51(+0.51%)
Dec 16, 2016 102.01 102.09 100.00 100.45 1,390,901 -0.77(-0.76%)
Dec 15, 2016 101.40 102.06 100.59 101.22 575,624 +0.37(+0.37%)
Dec 14, 2016 102.97 103.01 100.45 100.85 450,427 -2.28(-2.21%)
Dec 13, 2016 102.53 104.75 102.20 103.13 269,182 -1.18(-1.13%)
Dec 12, 2016 105.49 106.23 103.37 104.31 250,287 -1.71(-1.61%)
Dec 09, 2016 105.05 106.08 104.51 106.02 207,589 +1.08(+1.03%)
Dec 08, 2016 103.22 106.19 102.75 104.94 454,032 +1.50(+1.45%)
Dec 07, 2016 102.83 103.71 102.20 103.44 348,574 +1.03(+1.01%)
Dec 06, 2016 101.54 102.77 100.04 102.41 459,814 +1.51(+1.50%)
Dec 05, 2016 101.18 102.05 100.74 100.90 398,985 +0.36(+0.36%)
Dec 02, 2016 100.70 101.73 100.11 100.54 339,958 -0.02(-0.02%)
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.