Jones Lang Lasalle Inc (NY: JLL )

181.30 -0.64 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 161.61 168.34 159.18 168.17 454,013 +6.03(+3.72%)
Nov 29, 2022 158.69 162.56 158.69 162.14 227,496 +2.78(+1.74%)
Nov 28, 2022 162.08 162.61 159.12 159.36 266,525 -4.69(-2.86%)
Nov 25, 2022 161.52 164.68 161.39 164.05 75,664 +1.53(+0.94%)
Nov 23, 2022 161.70 163.43 160.01 162.52 274,691 +0.70(+0.43%)
Nov 22, 2022 158.21 161.96 155.53 161.82 321,475 +4.32(+2.74%)
Nov 21, 2022 154.74 159.21 154.74 157.50 342,812 +1.58(+1.01%)
Nov 18, 2022 158.24 159.23 153.67 155.92 255,277 +0.39(+0.25%)
Nov 17, 2022 157.16 158.68 153.97 155.53 281,207 -5.49(-3.41%)
Nov 16, 2022 158.55 166.20 158.55 161.02 589,375 +0.33(+0.21%)
Nov 15, 2022 163.18 164.58 160.38 160.69 470,764 +0.83(+0.52%)
Nov 14, 2022 163.04 163.82 159.69 159.86 346,423 -5.42(-3.28%)
Nov 11, 2022 163.29 169.04 162.81 165.28 378,726 +3.69(+2.28%)
Nov 10, 2022 153.95 165.55 153.81 161.59 632,047 +15.61(+10.69%)
Nov 09, 2022 147.10 147.72 143.72 145.98 356,520 -2.33(-1.57%)
Nov 08, 2022 146.46 149.41 144.89 148.31 296,469 +1.43(+0.97%)
Nov 07, 2022 143.68 147.24 143.37 146.88 339,696 +5.12(+3.61%)
Nov 04, 2022 141.19 144.39 139.46 141.76 676,470 +3.43(+2.48%)
Nov 03, 2022 139.44 140.05 135.35 138.33 845,516 -3.33(-2.35%)
Nov 02, 2022 149.79 150.45 141.09 141.66 1,455,201 -20.24(-12.50%)
Nov 01, 2022 161.19 164.13 159.37 161.90 388,282 +2.81(+1.77%)
Oct 31, 2022 161.35 162.60 158.59 159.09 510,884 -3.33(-2.05%)
Oct 28, 2022 162.92 164.88 161.19 162.42 354,707 -0.96(-0.59%)
Oct 27, 2022 166.71 167.22 160.45 163.38 453,741 -2.41(-1.45%)
Oct 26, 2022 164.00 167.55 161.91 165.79 227,036 +2.28(+1.39%)
Oct 25, 2022 158.81 165.16 158.81 163.51 277,504 +4.30(+2.70%)
Oct 24, 2022 160.28 161.12 158.57 159.21 323,166 +0.21(+0.13%)
Oct 21, 2022 154.46 159.25 153.79 159.00 236,194 +3.97(+2.56%)
Oct 20, 2022 155.71 158.69 153.95 155.03 268,180 -1.27(-0.81%)
Oct 19, 2022 160.43 160.43 155.56 156.30 442,008 -7.81(-4.76%)
Oct 18, 2022 165.36 166.96 161.87 164.11 282,210 +2.21(+1.37%)
Oct 17, 2022 160.68 164.51 160.44 161.90 328,186 +5.27(+3.36%)
Oct 14, 2022 163.94 164.88 156.34 156.63 261,861 -4.52(-2.80%)
Oct 13, 2022 156.68 162.29 155.09 161.15 269,064 +0.82(+0.51%)
Oct 12, 2022 161.53 162.34 158.82 160.33 299,290 -0.93(-0.58%)
Oct 11, 2022 160.69 162.48 157.69 161.26 347,401 +0.52(+0.32%)
Oct 10, 2022 158.33 161.32 157.33 160.74 279,733 +3.57(+2.27%)
Oct 07, 2022 161.56 161.64 155.99 157.17 361,833 -6.66(-4.07%)
Oct 06, 2022 165.78 166.60 163.09 163.83 333,754 -1.88(-1.13%)
Oct 05, 2022 165.97 167.65 164.49 165.71 453,397 -2.28(-1.36%)
Oct 04, 2022 160.90 168.10 160.90 167.99 407,812 +10.03(+6.35%)
Oct 03, 2022 153.51 159.10 151.30 157.96 402,800 +6.89(+4.56%)
Sep 30, 2022 149.45 153.17 148.89 151.07 454,168 +2.43(+1.63%)
Sep 29, 2022 152.44 153.12 147.23 148.64 290,281 -6.24(-4.03%)
Sep 28, 2022 152.99 155.91 150.75 154.88 305,198 +3.37(+2.22%)
Sep 27, 2022 153.26 155.37 151.35 151.51 628,493 -0.08(-0.05%)
Sep 26, 2022 151.72 154.52 150.56 151.59 509,124 -1.75(-1.14%)
Sep 23, 2022 153.71 154.95 151.09 153.34 548,730 -2.58(-1.65%)
Sep 22, 2022 156.73 156.92 154.63 155.92 271,609 -1.22(-0.78%)
Sep 21, 2022 161.59 162.40 157.12 157.14 301,467 -3.01(-1.88%)
Sep 20, 2022 161.35 161.35 158.42 160.15 382,656 -4.13(-2.51%)
Sep 19, 2022 160.97 164.69 160.97 164.28 290,973 +1.55(+0.95%)
Sep 16, 2022 164.43 164.43 160.61 162.73 937,332 -2.81(-1.70%)
Sep 15, 2022 165.90 169.96 165.08 165.54 227,274 -1.27(-0.76%)
Sep 14, 2022 166.96 167.12 163.37 166.81 334,391 -1.44(-0.86%)
Sep 13, 2022 172.96 172.96 167.94 168.25 297,860 -10.10(-5.66%)
Sep 12, 2022 176.43 180.20 176.43 178.35 285,739 +2.56(+1.46%)
Sep 09, 2022 174.82 176.94 174.08 175.79 232,237 +1.81(+1.04%)
Sep 08, 2022 169.30 174.10 168.10 173.98 219,891 +2.38(+1.39%)
Sep 07, 2022 166.57 172.51 166.09 171.60 292,677 +5.46(+3.29%)
Sep 06, 2022 170.09 171.08 165.19 166.14 312,504 -3.31(-1.95%)
Sep 02, 2022 174.00 177.44 169.34 169.45 343,700 -2.21(-1.29%)
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.