Jones Lang Lasalle Inc (NY: JLL )

168.17 +6.03 (+3.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 167.69 170.06 167.16 167.63 325,508 +0.44(+0.27%)
Apr 27, 2018 167.47 168.31 166.36 167.19 158,924 -0.12(-0.07%)
Apr 26, 2018 167.58 168.67 166.41 167.31 332,359 +0.13(+0.08%)
Apr 25, 2018 170.60 170.91 166.49 167.18 447,147 -3.85(-2.25%)
Apr 24, 2018 173.14 173.53 169.86 171.02 226,976 -0.79(-0.46%)
Apr 23, 2018 174.19 174.54 171.27 171.81 283,191 -1.71(-0.99%)
Apr 20, 2018 174.32 175.03 173.28 173.53 326,128 -0.49(-0.28%)
Apr 19, 2018 172.62 174.67 172.21 174.02 242,429 +1.10(+0.63%)
Apr 18, 2018 172.86 174.07 171.24 172.92 394,690 +0.99(+0.57%)
Apr 17, 2018 172.63 173.42 170.77 171.93 454,938 +0.73(+0.43%)
Apr 16, 2018 171.19 172.15 170.33 171.20 423,354 +1.30(+0.76%)
Apr 13, 2018 172.12 173.08 168.93 169.91 244,593 -1.67(-0.97%)
Apr 12, 2018 172.72 172.90 171.34 171.58 482,432 -0.06(-0.03%)
Apr 11, 2018 171.54 174.00 170.91 171.64 345,189 -1.42(-0.82%)
Apr 10, 2018 173.77 175.46 172.57 173.06 427,705 +1.98(+1.16%)
Apr 09, 2018 170.24 173.01 169.69 171.08 261,499 +1.64(+0.97%)
Apr 06, 2018 170.57 172.65 168.73 169.44 382,038 -2.81(-1.63%)
Apr 05, 2018 172.65 173.06 171.13 172.25 340,367 +0.99(+0.58%)
Apr 04, 2018 166.73 171.74 163.84 171.26 484,484 +1.97(+1.16%)
Apr 03, 2018 170.12 171.48 166.77 169.29 556,840 -0.05(-0.03%)
Apr 02, 2018 172.46 173.46 167.38 169.34 432,688 -3.36(-1.95%)
Mar 29, 2018 172.71 172.71 172.71 0 +1.19(+0.69%)
Mar 28, 2018 172.56 173.82 170.27 171.52 331,461 -0.86(-0.50%)
Mar 27, 2018 174.36 175.49 171.64 172.38 454,906 -0.05(-0.03%)
Mar 26, 2018 168.17 172.60 166.64 172.43 294,918 +6.48(+3.90%)
Mar 23, 2018 170.39 171.08 165.53 165.95 377,371 -4.97(-2.91%)
Mar 22, 2018 172.87 176.45 170.72 170.93 811,339 -3.79(-2.17%)
Mar 21, 2018 174.86 176.77 174.29 174.71 244,036 -0.62(-0.36%)
Mar 20, 2018 172.82 176.07 172.82 175.34 418,973 +2.51(+1.45%)
Mar 19, 2018 171.84 173.25 170.29 172.82 307,409 +0.68(+0.40%)
Mar 16, 2018 171.07 172.62 170.85 172.14 435,932 +1.40(+0.82%)
Mar 15, 2018 170.69 171.79 169.36 170.74 373,882 +0.79(+0.47%)
Mar 14, 2018 171.84 172.01 169.90 169.95 361,030 -1.17(-0.68%)
Mar 13, 2018 169.69 171.98 169.34 171.11 368,130 +1.64(+0.97%)
Mar 12, 2018 169.39 170.58 168.46 169.47 369,685 -0.31(-0.18%)
Mar 09, 2018 168.12 171.31 168.00 169.78 335,522 +2.82(+1.69%)
Mar 08, 2018 166.90 166.97 165.20 166.96 179,825 +0.80(+0.48%)
Mar 07, 2018 166.80 166.16 366,036 +0.42(+0.26%)
Mar 06, 2018 163.17 166.88 162.93 165.73 343,022 +3.64(+2.24%)
Mar 05, 2018 158.23 162.91 158.23 162.09 405,341 +3.07(+1.93%)
Mar 02, 2018 158.26 159.45 156.11 159.03 283,385 -1.10(-0.69%)
Mar 01, 2018 158.63 161.72 158.51 160.13 317,761 +1.30(+0.82%)
Feb 28, 2018 160.70 162.59 158.77 158.83 394,823 -0.85(-0.53%)
Feb 27, 2018 161.85 163.58 159.54 159.68 330,790 -1.78(-1.10%)
Feb 26, 2018 158.38 161.63 158.03 161.46 322,050 +3.23(+2.04%)
Feb 23, 2018 157.84 158.55 157.18 158.23 327,043 +0.89(+0.57%)
Feb 22, 2018 156.75 157.34 286,169 -0.10(-0.06%)
Feb 21, 2018 157.85 160.86 157.36 157.44 331,884 -0.24(-0.15%)
Feb 20, 2018 155.61 158.07 155.61 157.67 313,965 +1.20(+0.76%)
Feb 16, 2018 156.48 156.48 156.48 0 -0.22(-0.14%)
Feb 15, 2018 158.70 158.91 155.82 156.69 318,593 -1.20(-0.76%)
Feb 14, 2018 151.22 158.34 150.83 157.89 678,186 +5.61(+3.68%)
Feb 13, 2018 149.58 152.76 148.87 152.28 325,193 +2.00(+1.33%)
Feb 12, 2018 150.03 152.04 147.31 150.29 430,876 +1.73(+1.17%)
Feb 09, 2018 151.08 151.08 143.57 148.56 535,529 -0.48(-0.33%)
Feb 08, 2018 150.89 154.60 148.92 149.04 713,017 -0.77(-0.51%)
Feb 07, 2018 150.32 150.32 146.85 149.81 500,327 +4.90(+3.38%)
Feb 06, 2018 141.33 147.13 140.74 144.92 466,335 -1.34(-0.91%)
Feb 05, 2018 148.26 149.12 143.28 146.25 411,610 -3.74(-2.49%)
Feb 02, 2018 155.02 155.02 148.43 149.99 291,883 -5.68(-3.65%)
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.