Jones Lang Lasalle Inc (NY: JLL )

180.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 162.50 164.41 160.54 160.61 390,449 -0.86(-0.53%)
Feb 27, 2018 163.66 165.41 161.32 161.47 327,125 -1.80(-1.10%)
Feb 26, 2018 160.16 163.44 159.80 163.27 318,482 +3.27(+2.04%)
Feb 23, 2018 159.61 160.33 158.94 160.00 323,420 +0.90(+0.57%)
Feb 22, 2018 158.51 159.10 282,999 -0.10(-0.06%)
Feb 21, 2018 159.62 162.66 159.12 159.20 328,207 -0.24(-0.15%)
Feb 20, 2018 157.35 159.84 157.35 159.44 310,487 +1.21(+0.76%)
Feb 16, 2018 158.23 158.23 158.23 0 -0.22(-0.14%)
Feb 15, 2018 160.48 160.69 157.57 158.45 315,063 -1.21(-0.76%)
Feb 14, 2018 152.91 160.11 152.52 159.66 670,672 +5.67(+3.68%)
Feb 13, 2018 151.26 154.47 150.54 153.99 321,590 +2.02(+1.33%)
Feb 12, 2018 151.71 153.74 148.96 151.97 426,102 +1.75(+1.16%)
Feb 09, 2018 152.77 152.77 145.18 150.22 529,595 -0.49(-0.33%)
Feb 08, 2018 152.58 156.33 150.59 150.71 705,117 -0.78(-0.51%)
Feb 07, 2018 152.00 152.00 148.50 151.49 494,784 +4.95(+3.38%)
Feb 06, 2018 142.91 148.78 142.32 146.54 461,168 -1.35(-0.91%)
Feb 05, 2018 149.92 150.79 144.88 147.89 407,050 -3.78(-2.49%)
Feb 02, 2018 156.76 156.76 150.09 151.67 288,649 -5.74(-3.65%)
Feb 01, 2018 155.26 157.47 154.47 157.41 234,315 +1.06(+0.68%)
Jan 31, 2018 157.74 157.93 154.87 156.35 308,355 -0.27(-0.17%)
Jan 30, 2018 155.44 157.21 152.57 156.62 246,615 -0.60(-0.38%)
Jan 29, 2018 157.40 158.82 156.68 157.22 188,533 -0.18(-0.11%)
Jan 26, 2018 157.20 157.69 154.66 157.40 117,453 +1.02(+0.65%)
Jan 25, 2018 154.32 156.70 154.32 156.38 230,800 +2.79(+1.82%)
Jan 24, 2018 154.51 155.62 152.25 153.59 227,971 -2.55(-1.63%)
Jan 23, 2018 155.54 156.54 153.78 156.14 163,090 +0.29(+0.19%)
Jan 22, 2018 154.50 156.06 154.20 155.85 159,916 +0.68(+0.44%)
Jan 19, 2018 153.00 155.40 153.00 155.17 185,360 +2.60(+1.70%)
Jan 18, 2018 153.46 154.10 152.18 152.57 217,607 -1.20(-0.78%)
Jan 17, 2018 152.55 154.94 152.32 153.77 187,564 +2.01(+1.32%)
Jan 16, 2018 155.00 155.00 151.56 151.76 186,498 -2.11(-1.37%)
Jan 12, 2018 153.87 153.87 153.87 0 -0.58(-0.38%)
Jan 11, 2018 152.71 155.27 152.29 154.45 188,041 +1.89(+1.24%)
Jan 10, 2018 153.60 154.73 151.60 152.56 189,709 -1.34(-0.87%)
Jan 09, 2018 154.77 155.89 153.73 153.90 185,561 -0.75(-0.48%)
Jan 08, 2018 154.04 155.63 153.00 154.65 249,242 +0.19(+0.12%)
Jan 05, 2018 154.58 154.65 153.31 154.46 164,818 +0.92(+0.60%)
Jan 04, 2018 155.00 155.52 153.40 153.54 221,061 -1.17(-0.76%)
Jan 03, 2018 153.94 154.91 152.74 154.71 303,330 +0.77(+0.50%)
Jan 02, 2018 149.31 154.50 149.19 153.94 394,712 +5.01(+3.36%)
Dec 29, 2017 148.93 148.93 148.93 0 -1.70(-1.13%)
Dec 28, 2017 150.26 150.90 149.27 150.63 204,562 +0.31(+0.21%)
Dec 27, 2017 150.12 151.41 149.77 150.32 136,901 +0.30(+0.20%)
Dec 26, 2017 149.57 150.43 149.12 150.02 98,700 +0.45(+0.30%)
Dec 22, 2017 150.08 150.38 147.22 149.57 208,097 +0.30(+0.20%)
Dec 21, 2017 149.10 150.48 148.91 149.27 217,224 +0.87(+0.59%)
Dec 20, 2017 149.16 151.02 146.57 148.40 268,355 +1.53(+1.04%)
Dec 19, 2017 150.80 150.80 146.14 146.87 260,740 -3.96(-2.63%)
Dec 18, 2017 149.83 151.11 148.62 150.83 258,315 +2.35(+1.58%)
Dec 15, 2017 146.76 148.99 145.20 148.48 887,169 +3.00(+2.06%)
Dec 14, 2017 148.63 149.60 144.96 145.48 414,421 -3.02(-2.03%)
Dec 13, 2017 150.13 151.99 148.15 148.50 251,997 -1.26(-0.84%)
Dec 12, 2017 148.86 150.86 148.29 149.76 348,388 +0.56(+0.38%)
Dec 11, 2017 150.47 151.18 148.70 149.20 251,591 -0.89(-0.59%)
Dec 08, 2017 153.26 153.26 149.73 150.09 268,224 -2.61(-1.71%)
Dec 07, 2017 148.88 153.77 148.88 152.70 391,004 +3.25(+2.17%)
Dec 06, 2017 152.15 152.15 148.19 149.45 434,852 -2.76(-1.81%)
Dec 05, 2017 151.00 153.82 150.72 152.21 402,834 +1.28(+0.85%)
Dec 04, 2017 153.37 153.74 150.85 150.93 308,159 -1.13(-0.74%)
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.