Jones Lang Lasalle Inc (NY: JLL )

162.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 142.24 144.88 142.24 143.07 399,871 +0.50(+0.35%)
Sep 27, 2018 143.43 143.90 140.12 142.57 397,676 -1.06(-0.74%)
Sep 26, 2018 141.09 145.41 140.32 143.63 587,626 +2.26(+1.60%)
Sep 25, 2018 145.13 145.79 139.71 141.37 547,517 -3.91(-2.69%)
Sep 24, 2018 143.61 145.75 142.70 145.28 458,284 +1.09(+0.76%)
Sep 21, 2018 145.32 145.56 142.90 144.19 587,702 -0.54(-0.38%)
Sep 20, 2018 139.90 145.63 139.27 144.73 472,189 +6.14(+4.43%)
Sep 19, 2018 142.28 143.64 137.36 138.60 430,987 -4.16(-2.92%)
Sep 18, 2018 142.24 143.57 141.81 142.76 208,061 +0.73(+0.52%)
Sep 17, 2018 144.92 144.92 141.22 142.03 310,661 -3.16(-2.18%)
Sep 14, 2018 143.28 145.97 143.28 145.19 407,538 +2.42(+1.69%)
Sep 13, 2018 143.94 144.84 142.49 142.77 421,385 -0.41(-0.28%)
Sep 12, 2018 143.84 143.84 141.86 143.18 260,790 -0.16(-0.11%)
Sep 11, 2018 142.18 143.89 142.18 143.34 340,512 -0.10(-0.07%)
Sep 10, 2018 143.62 144.53 141.87 143.43 397,159 +0.68(+0.48%)
Sep 07, 2018 146.78 147.11 142.43 142.75 256,728 -4.80(-3.25%)
Sep 06, 2018 148.22 148.22 146.80 147.55 171,157 -0.27(-0.18%)
Sep 05, 2018 148.29 149.01 147.63 147.81 198,222 -0.82(-0.55%)
Sep 04, 2018 151.43 151.43 148.03 148.64 207,454 -2.56(-1.69%)
Aug 31, 2018 151.20 151.20 151.20 0 +0.59(+0.40%)
Aug 30, 2018 150.86 152.84 149.82 150.60 170,336 -0.96(-0.63%)
Aug 29, 2018 153.17 153.17 151.28 151.56 257,162 -1.40(-0.91%)
Aug 28, 2018 154.17 154.46 152.10 152.96 271,455 -0.35(-0.23%)
Aug 27, 2018 153.59 154.93 152.35 153.31 158,343 +0.53(+0.35%)
Aug 24, 2018 152.47 153.90 151.93 152.77 330,670 +0.58(+0.38%)
Aug 23, 2018 152.19 152.60 150.56 152.19 356,843 -0.10(-0.07%)
Aug 22, 2018 152.28 153.31 151.51 152.29 216,606 -0.52(-0.34%)
Aug 21, 2018 151.03 153.98 150.65 152.80 236,644 +1.92(+1.27%)
Aug 20, 2018 152.88 152.88 150.61 150.88 316,035 -1.30(-0.85%)
Aug 17, 2018 148.60 152.50 147.85 152.18 432,857 +3.45(+2.32%)
Aug 16, 2018 150.10 150.66 148.34 148.73 358,130 -0.43(-0.29%)
Aug 15, 2018 149.46 150.19 146.96 149.15 254,733 -1.50(-0.99%)
Aug 14, 2018 147.30 150.94 147.13 150.65 367,167 +4.20(+2.87%)
Aug 13, 2018 149.42 150.78 145.88 146.45 306,061 -3.62(-2.41%)
Aug 10, 2018 151.87 153.25 150.00 150.07 371,323 -3.48(-2.27%)
Aug 09, 2018 152.93 154.99 150.55 153.54 594,109 -0.43(-0.28%)
Aug 08, 2018 169.06 169.73 153.44 153.97 980,075 -14.97(-8.86%)
Aug 07, 2018 168.52 169.48 167.34 168.94 407,833 +1.00(+0.60%)
Aug 06, 2018 166.95 169.11 166.41 167.94 208,067 +0.95(+0.57%)
Aug 03, 2018 166.04 167.80 164.87 166.99 178,348 +1.11(+0.67%)
Aug 02, 2018 167.60 167.79 165.06 165.88 181,900 -2.85(-1.69%)
Aug 01, 2018 170.00 170.44 167.24 168.73 243,904 -0.79(-0.47%)
Jul 31, 2018 168.91 170.16 168.44 169.53 152,461 +1.35(+0.80%)
Jul 30, 2018 171.24 171.47 167.93 168.18 186,935 -2.68(-1.57%)
Jul 27, 2018 171.48 172.91 170.22 170.85 295,364 +0.12(+0.07%)
Jul 26, 2018 167.45 170.99 166.62 170.74 171,230 +3.01(+1.80%)
Jul 25, 2018 166.99 168.00 165.67 167.72 235,745 +0.74(+0.44%)
Jul 24, 2018 169.59 170.01 165.69 166.98 401,328 -2.07(-1.23%)
Jul 23, 2018 168.15 169.62 166.54 169.05 232,986 +1.22(+0.73%)
Jul 20, 2018 169.77 170.48 167.61 167.83 188,853 -2.19(-1.29%)
Jul 19, 2018 169.51 171.70 168.95 170.02 211,054 +0.35(+0.20%)
Jul 18, 2018 168.21 169.92 167.23 169.67 234,249 +1.08(+0.64%)
Jul 17, 2018 164.83 169.01 164.83 168.59 334,305 +3.04(+1.84%)
Jul 16, 2018 165.38 165.74 164.46 165.55 187,508 +0.03(+0.02%)
Jul 13, 2018 166.20 167.98 164.97 165.52 314,557 -0.59(-0.36%)
Jul 12, 2018 164.86 166.32 163.87 166.12 144,679 +2.20(+1.34%)
Jul 11, 2018 166.60 167.83 162.60 163.91 322,199 -4.28(-2.55%)
Jul 10, 2018 170.19 170.65 166.82 168.20 382,083 -1.25(-0.74%)
Jul 09, 2018 168.17 169.70 167.64 169.45 252,341 +2.27(+1.36%)
Jul 06, 2018 166.22 167.50 166.10 167.18 167,114 +1.43(+0.86%)
Jul 05, 2018 162.99 165.92 162.16 165.75 212,099 +3.07(+1.89%)
Jul 03, 2018 162.68 162.68 162.68 0 -2.53(-1.53%)
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.