Jones Lang Lasalle Inc (NY: JLL )

176.38 -5.49 (-3.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 112.69 113.60 112.00 112.82 462,665 -0.40(-0.36%)
Feb 27, 2017 111.66 113.40 111.62 113.22 269,336 +1.16(+1.04%)
Feb 24, 2017 112.36 113.82 111.61 112.06 224,800 -1.66(-1.46%)
Feb 23, 2017 114.25 114.43 112.62 113.72 242,954 -0.02(-0.02%)
Feb 22, 2017 114.23 114.45 113.22 113.74 177,916 -0.51(-0.45%)
Feb 21, 2017 114.37 115.83 113.47 114.26 336,123 -0.12(-0.10%)
Feb 17, 2017 114.37 114.37 114.37 0 +1.02(+0.90%)
Feb 16, 2017 111.81 113.85 111.81 113.35 516,631 +1.56(+1.40%)
Feb 15, 2017 111.27 112.57 110.76 111.79 429,112 -0.27(-0.25%)
Feb 14, 2017 106.07 113.08 105.75 112.06 890,215 +6.03(+5.69%)
Feb 13, 2017 107.14 107.72 105.99 106.03 482,508 -0.64(-0.60%)
Feb 10, 2017 104.98 109.17 104.86 106.67 893,322 +1.67(+1.59%)
Feb 09, 2017 103.23 106.23 102.64 105.00 410,194 +2.19(+2.13%)
Feb 08, 2017 104.34 105.63 102.67 102.81 614,543 -2.11(-2.01%)
Feb 07, 2017 106.08 109.25 103.28 104.91 1,206,917 +2.69(+2.63%)
Feb 06, 2017 104.16 105.42 101.87 102.23 355,877 -2.29(-2.19%)
Feb 03, 2017 104.08 104.70 103.13 104.52 265,574 +1.68(+1.64%)
Feb 02, 2017 101.64 102.89 100.90 102.84 312,823 +0.61(+0.60%)
Feb 01, 2017 101.67 102.71 100.81 102.23 282,237 +0.89(+0.87%)
Jan 31, 2017 98.89 101.54 98.16 101.34 436,277 +2.46(+2.49%)
Jan 30, 2017 100.23 100.34 97.89 98.88 310,070 -2.32(-2.29%)
Jan 27, 2017 101.78 101.78 99.97 101.20 196,146 -0.48(-0.47%)
Jan 26, 2017 101.09 103.07 101.09 101.69 253,790 +0.61(+0.60%)
Jan 25, 2017 99.85 101.22 99.80 101.08 202,256 +1.63(+1.64%)
Jan 24, 2017 97.92 100.25 97.87 99.44 409,549 +1.86(+1.91%)
Jan 23, 2017 98.05 98.05 96.00 97.58 365,033 -0.53(-0.54%)
Jan 20, 2017 98.75 99.42 97.12 98.11 322,453 -0.38(-0.39%)
Jan 19, 2017 99.78 100.57 97.72 98.50 331,253 -1.32(-1.32%)
Jan 18, 2017 101.46 102.03 99.60 99.82 298,948 -1.20(-1.19%)
Jan 17, 2017 104.63 105.42 100.99 101.02 554,541 -4.01(-3.82%)
Jan 13, 2017 105.03 105.03 105.03 0 -0.53(-0.50%)
Jan 12, 2017 104.99 105.63 103.84 105.56 255,226 +0.28(+0.26%)
Jan 11, 2017 105.26 105.61 104.62 105.28 183,385 +0.19(+0.18%)
Jan 10, 2017 104.90 106.60 104.60 105.10 365,101 +0.21(+0.20%)
Jan 09, 2017 104.85 105.01 102.93 104.89 621,696 -0.09(-0.08%)
Jan 06, 2017 104.84 105.26 103.73 104.98 682,656 -0.51(-0.49%)
Jan 05, 2017 104.25 105.91 103.26 105.49 1,131,297 +1.09(+1.05%)
Jan 04, 2017 101.41 104.68 101.31 104.40 472,761 +3.69(+3.66%)
Jan 03, 2017 100.85 102.42 100.22 100.71 420,353 +1.33(+1.34%)
Dec 30, 2016 99.38 99.38 99.38 0 +1.25(+1.27%)
Dec 29, 2016 98.75 99.54 97.86 98.13 298,071 -0.56(-0.57%)
Dec 28, 2016 100.03 100.03 98.24 98.70 273,581 -0.84(-0.84%)
Dec 27, 2016 99.13 100.53 98.98 99.53 209,075 +0.64(+0.65%)
Dec 23, 2016 98.89 98.89 98.89 0 -1.43(-1.42%)
Dec 22, 2016 100.55 101.17 99.56 100.32 272,791 +0.07(+0.07%)
Dec 21, 2016 100.50 101.19 99.86 100.25 164,910 -0.63(-0.62%)
Dec 20, 2016 99.15 101.70 99.09 100.88 289,381 +1.57(+1.59%)
Dec 19, 2016 99.02 100.29 98.64 99.31 333,998 +0.50(+0.51%)
Dec 16, 2016 100.34 100.42 98.36 98.80 1,414,081 -0.76(-0.76%)
Dec 15, 2016 99.74 100.39 98.94 99.56 585,217 +0.36(+0.37%)
Dec 14, 2016 101.28 101.32 98.80 99.20 457,933 -2.24(-2.21%)
Dec 13, 2016 100.85 103.03 100.53 101.44 273,668 -1.16(-1.13%)
Dec 12, 2016 103.76 104.49 101.67 102.60 254,458 -1.68(-1.61%)
Dec 09, 2016 103.33 104.34 102.80 104.28 211,048 +1.06(+1.03%)
Dec 08, 2016 101.53 104.45 101.07 103.22 461,598 +1.48(+1.45%)
Dec 07, 2016 101.14 102.01 100.53 101.74 354,383 +1.01(+1.01%)
Dec 06, 2016 99.88 101.08 98.40 100.73 467,477 +1.48(+1.50%)
Dec 05, 2016 99.52 100.38 99.09 99.25 405,634 +0.35(+0.36%)
Dec 02, 2016 99.05 100.06 98.47 98.89 345,623 -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.