Jones Lang Lasalle Inc (NY: JLL )

249.35 USD +3.58 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.58 104.06 100.22 102.40 842,400 -1.80(-1.73%)
May 28, 2020 107.01 107.06 102.99 104.20 340,678 -2.02(-1.90%)
May 27, 2020 103.71 106.35 101.98 106.22 463,096 +5.91(+5.89%)
May 26, 2020 98.95 102.09 98.05 100.31 517,143 +6.74(+7.20%)
May 22, 2020 98.44 98.44 92.89 93.57 297,900 -4.65(-4.73%)
May 21, 2020 96.30 99.09 95.87 98.22 352,790 +1.52(+1.57%)
May 20, 2020 95.27 98.00 94.92 96.70 290,924 +2.85(+3.04%)
May 19, 2020 93.80 95.58 91.53 93.85 399,441 -0.31(-0.33%)
May 18, 2020 90.50 94.72 89.96 94.16 423,755 +8.08(+9.39%)
May 15, 2020 85.00 86.48 83.72 86.08 491,800 +0.32(+0.37%)
May 14, 2020 83.35 86.22 79.05 85.76 686,727 +0.76(+0.89%)
May 13, 2020 90.79 90.85 83.10 85.00 800,900 -7.17(-7.78%)
May 12, 2020 100.56 100.73 92.16 92.17 396,986 -7.84(-7.84%)
May 11, 2020 102.55 103.20 99.93 100.01 361,196 -4.17(-4.00%)
May 08, 2020 104.84 106.07 103.14 104.18 481,000 +1.23(+1.19%)
May 07, 2020 98.04 105.01 98.01 102.95 400,647 +6.47(+6.71%)
May 06, 2020 103.45 103.45 96.31 96.48 348,838 -5.93(-5.79%)
May 05, 2020 103.10 107.33 101.07 102.41 378,363 +1.36(+1.35%)
May 04, 2020 98.92 101.79 98.23 101.05 289,371 -0.03(-0.03%)
May 01, 2020 103.38 103.38 99.40 101.08 322,200 -4.50(-4.26%)
Apr 30, 2020 108.77 108.77 103.49 105.58 642,902 -4.65(-4.22%)
Apr 29, 2020 111.48 112.30 108.92 110.23 490,267 +3.92(+3.69%)
Apr 28, 2020 110.00 111.54 106.13 106.31 534,310 -0.48(-0.45%)
Apr 27, 2020 102.87 107.27 102.87 106.79 418,907 +4.31(+4.21%)
Apr 24, 2020 102.08 103.25 100.32 102.48 225,900 +0.93(+0.92%)
Apr 23, 2020 99.61 102.91 98.24 101.55 293,972 +3.18(+3.23%)
Apr 22, 2020 101.82 101.82 97.85 98.37 399,129 -0.61(-0.62%)
Apr 21, 2020 97.35 100.38 96.91 98.98 309,181 -0.67(-0.67%)
Apr 20, 2020 104.33 105.61 99.47 99.65 402,199 -7.35(-6.87%)
Apr 17, 2020 111.13 113.13 106.46 107.00 624,700 +0.10(+0.09%)
Apr 16, 2020 106.68 107.42 104.34 106.90 441,707 -0.03(-0.03%)
Apr 15, 2020 105.76 107.38 104.59 106.93 296,912 -2.87(-2.61%)
Apr 14, 2020 110.84 112.10 108.52 109.80 495,488 +1.83(+1.69%)
Apr 13, 2020 114.19 114.23 107.77 107.97 302,390 -7.40(-6.41%)
Apr 09, 2020 114.39 119.00 112.08 115.37 470,500 +4.12(+3.70%)
Apr 08, 2020 103.02 112.53 102.06 111.25 322,569 +9.14(+8.95%)
Apr 07, 2020 100.54 108.97 99.32 102.11 635,561 +8.56(+9.15%)
Apr 06, 2020 90.97 94.77 90.00 93.55 771,416 +7.10(+8.21%)
Apr 03, 2020 91.36 91.84 83.25 86.45 564,600 -5.67(-6.16%)
Apr 02, 2020 93.77 97.50 89.48 92.12 464,448 -2.24(-2.37%)
Apr 01, 2020 95.83 95.96 90.90 94.36 607,023 -6.62(-6.56%)
Mar 31, 2020 106.80 108.16 99.71 100.98 829,518 -6.46(-6.01%)
Mar 30, 2020 99.39 107.80 96.61 107.44 799,099 +7.71(+7.73%)
Mar 27, 2020 97.82 102.42 96.02 99.73 466,300 -2.44(-2.39%)
Mar 26, 2020 93.35 102.68 91.68 102.17 678,564 +10.96(+12.02%)
Mar 25, 2020 86.82 100.69 85.08 91.21 1,049,516 +3.97(+4.55%)
Mar 24, 2020 85.74 88.16 83.60 87.24 943,264 +5.76(+7.07%)
Mar 23, 2020 89.15 89.38 78.29 81.48 664,437 -7.98(-8.92%)
Mar 20, 2020 100.27 102.40 88.85 89.46 759,900 -10.34(-10.36%)
Mar 19, 2020 91.80 103.04 90.16 99.80 1,104,087 +7.10(+7.66%)
Mar 18, 2020 99.57 101.98 86.18 92.70 832,867 -12.90(-12.22%)
Mar 17, 2020 115.66 117.08 104.59 105.60 858,199 -6.87(-6.11%)
Mar 16, 2020 119.00 119.35 107.37 112.47 1,083,855 -21.66(-16.15%)
Mar 13, 2020 127.93 134.13 121.18 134.13 884,300 +11.87(+9.71%)
Mar 12, 2020 131.45 139.28 121.40 122.26 1,200,112 -17.14(-12.30%)
Mar 11, 2020 141.43 144.51 138.76 139.40 1,150,609 -5.57(-3.84%)
Mar 10, 2020 140.96 145.18 137.00 144.97 815,058 +8.25(+6.03%)
Mar 09, 2020 139.96 139.96 130.55 136.72 924,510 -8.38(-5.78%)
Mar 06, 2020 144.33 146.82 141.84 145.10 658,700 -3.49(-2.35%)
Mar 05, 2020 149.61 153.34 147.04 148.59 487,434 -4.33(-2.83%)
Mar 04, 2020 153.75 154.51 151.45 152.92 599,764 +1.13(+0.74%)
Mar 03, 2020 149.94 153.20 146.92 151.79 724,654 +2.14(+1.43%)
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.