Jones Lang Lasalle Inc (NY: JLL )

176.94 +1.48 (+0.84%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 129.85 129.95 124.40 126.60 462,300 -2.38(-1.85%)
Dec 28, 2018 130.70 131.88 127.64 128.98 183,600 -0.70(-0.54%)
Dec 27, 2018 125.78 129.68 125.39 129.68 442,543 +1.45(+1.13%)
Dec 26, 2018 124.25 128.27 122.05 128.23 206,752 +5.04(+4.09%)
Dec 24, 2018 123.06 126.11 122.38 123.19 130,100 -1.79(-1.43%)
Dec 21, 2018 127.18 130.42 124.63 124.98 885,600 -1.98(-1.56%)
Dec 20, 2018 127.82 129.99 125.24 126.96 367,697 -1.51(-1.18%)
Dec 19, 2018 132.15 133.76 128.14 128.47 294,288 -3.19(-2.42%)
Dec 18, 2018 128.21 133.44 127.66 131.66 329,017 +4.80(+3.78%)
Dec 17, 2018 132.96 133.12 126.45 126.86 371,999 -6.39(-4.80%)
Dec 14, 2018 131.40 134.54 131.37 133.25 269,600 +0.07(+0.05%)
Dec 13, 2018 131.86 133.80 129.39 133.18 461,435 +1.40(+1.06%)
Dec 12, 2018 133.44 135.87 131.58 131.78 253,533 +1.01(+0.77%)
Dec 11, 2018 131.63 132.95 130.55 130.77 435,986 +0.67(+0.51%)
Dec 10, 2018 132.92 133.55 129.46 130.10 263,612 -3.30(-2.47%)
Dec 07, 2018 138.09 138.77 131.77 133.40 272,800 -4.84(-3.50%)
Dec 06, 2018 130.85 138.34 130.85 138.24 400,865 +5.25(+3.95%)
Dec 04, 2018 142.34 142.34 132.87 132.99 330,700 -9.32(-6.55%)
Dec 03, 2018 144.82 146.00 141.06 142.31 285,783 -0.89(-0.62%)
Nov 30, 2018 141.37 143.56 139.63 143.20 507,100 +2.01(+1.42%)
Nov 29, 2018 143.29 144.27 140.49 141.19 288,226 -2.89(-2.01%)
Nov 28, 2018 142.24 144.36 140.39 144.08 262,611 +2.42(+1.71%)
Nov 27, 2018 142.59 142.59 139.96 141.66 250,513 -1.37(-0.96%)
Nov 26, 2018 141.91 143.74 141.07 143.03 303,788 +3.27(+2.34%)
Nov 23, 2018 137.31 141.38 136.30 139.76 117,900 +1.37(+0.99%)
Nov 21, 2018 138.39 138.39 138.39 0 +3.29(+2.44%)
Nov 20, 2018 137.33 137.45 134.73 135.10 346,845 -3.98(-2.86%)
Nov 19, 2018 142.08 142.65 138.78 139.08 229,234 -2.70(-1.90%)
Nov 16, 2018 138.63 142.35 137.26 141.78 212,600 +2.51(+1.80%)
Nov 15, 2018 141.02 141.02 135.88 139.27 304,275 -2.60(-1.83%)
Nov 14, 2018 138.68 142.63 138.40 141.87 427,144 +4.84(+3.53%)
Nov 13, 2018 140.00 140.74 136.40 137.03 330,242 -1.67(-1.20%)
Nov 12, 2018 140.00 141.09 138.24 138.70 286,547 -1.32(-0.94%)
Nov 09, 2018 142.50 143.03 138.62 140.02 223,000 -3.63(-2.53%)
Nov 08, 2018 143.76 145.55 142.88 143.65 251,871 -1.77(-1.22%)
Nov 07, 2018 144.26 147.00 142.50 145.42 337,383 +3.37(+2.37%)
Nov 06, 2018 140.45 144.51 138.61 142.05 447,396 +4.05(+2.93%)
Nov 05, 2018 137.30 138.81 136.37 138.00 394,333 +0.62(+0.45%)
Nov 02, 2018 138.56 138.56 135.51 137.38 352,900 -0.43(-0.31%)
Nov 01, 2018 133.16 138.05 131.11 137.81 350,342 +5.55(+4.20%)
Oct 31, 2018 134.57 135.23 132.17 132.26 396,831 -1.85(-1.38%)
Oct 30, 2018 130.81 134.24 130.59 134.11 366,321 +3.67(+2.81%)
Oct 29, 2018 131.63 133.38 129.24 130.44 282,337 +0.74(+0.57%)
Oct 26, 2018 128.77 131.82 127.02 129.70 297,800 -0.65(-0.50%)
Oct 25, 2018 129.04 132.61 128.44 130.35 342,322 +2.53(+1.98%)
Oct 24, 2018 130.32 131.32 127.73 127.82 273,749 -2.66(-2.04%)
Oct 23, 2018 130.60 133.02 129.13 130.48 411,990 -2.43(-1.83%)
Oct 22, 2018 134.01 135.07 132.45 132.91 236,832 -0.11(-0.08%)
Oct 19, 2018 132.28 133.47 130.92 133.02 183,200 +1.30(+0.99%)
Oct 18, 2018 131.86 134.62 131.52 131.72 190,227 -1.08(-0.81%)
Oct 17, 2018 134.81 134.95 131.16 132.80 356,753 -2.05(-1.52%)
Oct 16, 2018 134.82 136.49 133.45 134.85 380,928 +1.52(+1.14%)
Oct 15, 2018 130.31 133.76 130.31 133.33 263,662 +2.33(+1.78%)
Oct 12, 2018 133.18 135.14 129.72 131.00 312,800 -0.30(-0.23%)
Oct 11, 2018 133.13 134.26 130.67 131.30 378,250 -2.15(-1.61%)
Oct 10, 2018 132.66 136.69 132.66 133.45 453,715 -0.54(-0.40%)
Oct 09, 2018 135.51 136.00 133.43 133.99 365,085 -1.87(-1.38%)
Oct 08, 2018 136.33 137.59 135.16 135.86 214,383 -1.15(-0.84%)
Oct 05, 2018 139.86 140.05 136.29 137.01 216,700 -2.38(-1.71%)
Oct 04, 2018 142.86 143.99 139.35 139.39 337,951 -4.77(-3.31%)
Oct 03, 2018 145.02 145.11 143.28 144.16 222,328 +0.05(+0.03%)
Oct 02, 2018 143.28 146.09 142.58 144.11 307,604 +1.33(+0.93%)
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.