Jones Lang Lasalle Inc (NY: JLL )

175.46 +4.01 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 237.94 249.45 237.94 246.22 570,860 +2.31(+0.95%)
Feb 25, 2022 234.73 244.59 238.24 243.91 422,666 +9.40(+4.01%)
Feb 24, 2022 227.01 236.60 224.17 234.51 401,984 -0.26(-0.11%)
Feb 23, 2022 247.01 249.08 234.28 234.77 228,066 -10.36(-4.23%)
Feb 22, 2022 240.51 247.84 238.58 245.13 251,133 +2.47(+1.02%)
Feb 18, 2022 242.66 0 -2.44(-1.00%)
Feb 17, 2022 248.53 249.70 244.66 245.10 226,434 -7.40(-2.93%)
Feb 16, 2022 249.04 254.05 248.54 252.50 545,390 +2.30(+0.92%)
Feb 15, 2022 246.58 253.11 246.58 250.20 241,721 +5.54(+2.26%)
Feb 14, 2022 251.60 254.01 242.75 244.66 232,924 -7.52(-2.98%)
Feb 11, 2022 259.33 260.86 250.41 252.18 287,393 -5.17(-2.01%)
Feb 10, 2022 257.00 264.40 255.66 257.35 255,935 -4.87(-1.86%)
Feb 09, 2022 256.40 262.94 256.00 262.22 207,179 +9.09(+3.59%)
Feb 08, 2022 250.43 254.90 250.13 253.13 373,538 +2.28(+0.91%)
Feb 07, 2022 250.19 253.92 248.20 250.85 274,336 +0.29(+0.12%)
Feb 04, 2022 253.68 255.40 247.29 250.56 159,300 -3.44(-1.35%)
Feb 03, 2022 252.37 257.40 254.00 181,602 -0.91(-0.36%)
Feb 02, 2022 253.08 257.83 252.24 254.91 253,680 +2.58(+1.02%)
Feb 01, 2022 251.92 253.69 248.75 252.33 216,321 +1.54(+0.61%)
Jan 31, 2022 242.20 251.48 250.79 313,720 +7.92(+3.26%)
Jan 28, 2022 237.59 242.99 233.53 242.87 203,822 +5.39(+2.27%)
Jan 27, 2022 243.85 247.45 236.32 237.48 221,835 -3.48(-1.44%)
Jan 26, 2022 245.99 250.85 239.62 240.96 241,707 -0.04(-0.02%)
Jan 25, 2022 243.94 246.34 237.52 241.00 402,282 -8.35(-3.35%)
Jan 24, 2022 239.46 250.47 235.28 249.35 335,743 +3.58(+1.46%)
Jan 21, 2022 243.57 251.62 243.17 245.77 306,245 +1.26(+0.52%)
Jan 20, 2022 244.52 255.23 243.37 244.51 282,640 +1.23(+0.51%)
Jan 19, 2022 250.77 252.54 243.07 243.28 198,845 -6.56(-2.63%)
Jan 18, 2022 252.74 254.37 247.25 249.84 267,305 -4.84(-1.90%)
Jan 14, 2022 254.68 0 -6.24(-2.39%)
Jan 13, 2022 262.18 266.29 259.63 260.92 145,004 -1.53(-0.58%)
Jan 12, 2022 263.15 266.13 259.14 262.45 216,404 +2.46(+0.95%)
Jan 11, 2022 252.90 260.26 248.32 259.99 215,027 +7.09(+2.80%)
Jan 10, 2022 255.75 258.44 247.86 252.90 407,670 -4.73(-1.84%)
Jan 07, 2022 257.75 261.25 255.97 257.63 274,374 -1.37(-0.53%)
Jan 06, 2022 263.68 264.84 258.28 259.00 264,316 -3.05(-1.16%)
Jan 05, 2022 275.37 275.37 261.52 262.05 247,232 -12.31(-4.49%)
Jan 04, 2022 269.87 275.76 266.97 274.36 216,654 +6.53(+2.44%)
Jan 03, 2022 271.81 272.86 264.96 267.83 234,794 -1.51(-0.56%)
Dec 31, 2021 271.30 273.02 268.82 269.34 261,436 -2.49(-0.92%)
Dec 30, 2021 271.85 275.57 271.59 271.83 165,441 -1.05(-0.38%)
Dec 29, 2021 269.01 273.65 267.61 272.88 204,622 +4.08(+1.52%)
Dec 28, 2021 266.67 270.82 266.65 268.80 142,529 +1.27(+0.47%)
Dec 27, 2021 265.41 267.75 264.30 267.53 221,833 +2.66(+1.00%)
Dec 23, 2021 259.49 266.18 259.48 264.87 211,594 +4.80(+1.85%)
Dec 22, 2021 251.96 260.94 251.79 260.07 331,807 +6.27(+2.47%)
Dec 21, 2021 243.33 254.42 242.41 253.80 416,650 +14.49(+6.05%)
Dec 20, 2021 243.75 245.00 235.84 239.31 599,852 -9.73(-3.91%)
Dec 17, 2021 253.79 254.33 247.10 249.04 852,931 -5.53(-2.17%)
Dec 16, 2021 257.90 263.14 253.07 254.57 298,997 -2.17(-0.85%)
Dec 15, 2021 253.42 257.44 250.92 256.74 405,228 +2.07(+0.81%)
Dec 14, 2021 256.21 261.89 253.68 254.67 393,258 -2.82(-1.10%)
Dec 13, 2021 257.73 260.09 251.00 257.49 325,172 -2.53(-0.97%)
Dec 10, 2021 261.93 263.38 257.21 260.02 188,094 +0.88(+0.34%)
Dec 09, 2021 256.55 262.86 256.55 259.14 222,173 -1.25(-0.48%)
Dec 08, 2021 258.13 263.80 256.27 260.39 271,819 +3.77(+1.47%)
Dec 07, 2021 254.64 260.63 254.38 256.62 252,948 +4.90(+1.95%)
Dec 06, 2021 244.68 255.62 242.23 251.72 450,406 +11.27(+4.69%)
Dec 03, 2021 242.11 245.50 238.41 240.45 313,832 -1.14(-0.47%)
Dec 02, 2021 229.84 243.30 229.84 241.59 634,667 +12.35(+5.39%)
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.