Jones Lang Lasalle Inc (NY: JLL )

261.18 -2.08 (-0.79%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 121.67 123.09 120.25 122.76 258,805 +1.28(+1.06%)
Jun 27, 2014 121.03 122.39 119.66 121.48 404,089 +0.23(+0.19%)
Jun 26, 2014 121.41 121.62 120.89 121.25 163,533 -0.67(-0.55%)
Jun 25, 2014 121.12 122.31 120.36 121.92 205,550 +0.83(+0.68%)
Jun 24, 2014 122.11 123.21 120.96 121.09 209,471 -1.12(-0.92%)
Jun 23, 2014 121.65 122.28 121.11 122.22 160,790 +0.58(+0.48%)
Jun 20, 2014 120.94 121.72 119.51 121.64 269,290 +0.95(+0.79%)
Jun 19, 2014 120.66 120.96 120.10 120.69 108,797 +0.25(+0.21%)
Jun 18, 2014 120.66 121.01 119.98 120.43 219,236 -0.04(-0.03%)
Jun 17, 2014 118.46 121.22 117.72 120.47 281,763 +2.34(+1.98%)
Jun 16, 2014 119.27 119.48 118.02 118.13 139,770 -1.66(-1.38%)
Jun 13, 2014 119.37 120.39 118.16 119.79 109,788 +0.71(+0.59%)
Jun 12, 2014 118.82 119.75 118.08 119.08 220,397 +0.00(+0.00%)
Jun 11, 2014 120.12 121.41 118.52 119.08 132,177 -1.42(-1.18%)
Jun 10, 2014 120.54 120.94 119.73 120.50 130,665 -1.16(-0.96%)
Jun 06, 2014 121.12 121.69 120.77 121.67 287,614 +0.63(+0.52%)
Jun 05, 2014 119.95 121.63 118.53 121.03 278,740 +0.98(+0.82%)
Jun 04, 2014 118.72 120.46 118.21 120.06 200,052 +1.09(+0.91%)
Jun 03, 2014 118.53 119.76 118.33 118.97 159,058 -0.19(-0.16%)
Jun 02, 2014 117.82 119.24 117.38 119.15 198,544 +1.45(+1.23%)
May 30, 2014 117.20 117.94 116.88 117.71 166,248 +0.41(+0.35%)
May 29, 2014 116.24 117.34 115.25 117.30 190,661 +1.09(+0.94%)
May 28, 2014 117.73 117.73 116.11 116.21 192,382 -1.30(-1.11%)
May 27, 2014 116.28 117.54 115.86 117.51 152,602 +1.76(+1.52%)
May 23, 2014 115.16 115.76 115.76 115.76 195,990 -0.32(-0.28%)
May 22, 2014 115.21 116.15 114.52 116.08 90,859 +0.87(+0.76%)
May 21, 2014 114.77 115.64 114.47 115.20 194,443 +0.51(+0.44%)
May 20, 2014 117.23 117.40 114.61 114.70 245,089 -2.28(-1.95%)
May 19, 2014 114.43 117.18 114.30 116.98 231,750 +2.04(+1.77%)
May 16, 2014 115.22 115.24 114.04 114.94 238,972 +0.20(+0.18%)
May 15, 2014 114.85 114.97 113.15 114.74 290,796 -0.28(-0.25%)
May 14, 2014 113.03 115.33 112.55 115.02 325,977 +2.01(+1.78%)
May 13, 2014 114.33 114.44 113.00 113.01 194,573 -0.96(-0.84%)
May 12, 2014 111.86 114.19 111.52 113.97 252,478 +2.39(+2.14%)
May 09, 2014 111.82 112.10 110.50 111.58 243,166 -0.43(-0.38%)
May 08, 2014 113.12 114.65 111.71 112.00 206,689 -1.46(-1.29%)
May 07, 2014 113.09 113.54 111.14 113.47 400,310 +0.40(+0.35%)
May 06, 2014 113.47 113.47 112.21 113.07 364,999 -0.76(-0.66%)
May 05, 2014 113.71 114.25 112.63 113.83 368,897 -0.08(-0.07%)
May 02, 2014 114.99 115.85 112.75 113.90 303,540 -1.06(-0.93%)
May 01, 2014 112.82 115.03 111.63 114.97 608,829 +2.72(+2.43%)
Apr 30, 2014 114.29 115.25 109.03 112.25 926,835 -2.98(-2.59%)
Apr 29, 2014 113.85 115.47 113.85 115.23 350,088 +1.75(+1.54%)
Apr 28, 2014 114.27 115.39 112.10 113.48 303,217 -0.64(-0.56%)
Apr 25, 2014 116.72 117.26 113.89 114.12 256,466 -3.40(-2.89%)
Apr 24, 2014 117.35 117.54 115.73 117.52 142,486 +0.48(+0.41%)
Apr 23, 2014 117.72 118.17 116.70 117.03 160,346 -0.49(-0.42%)
Apr 22, 2014 117.50 118.61 115.85 117.53 242,734 +0.61(+0.52%)
Apr 21, 2014 116.67 117.04 115.56 116.92 197,419 -0.05(-0.04%)
Apr 17, 2014 117.69 116.96 116.96 116.96 296,832 -0.88(-0.75%)
Apr 16, 2014 116.23 118.14 115.75 117.84 415,690 +2.29(+1.98%)
Apr 15, 2014 114.26 115.81 113.02 115.56 404,236 +1.11(+0.97%)
Apr 14, 2014 113.58 114.55 112.45 114.44 296,749 +1.37(+1.21%)
Apr 11, 2014 112.47 114.18 112.30 113.08 372,496 +0.01(+0.01%)
Apr 10, 2014 114.14 115.30 112.94 113.07 426,409 -1.22(-1.07%)
Apr 09, 2014 113.67 115.16 112.91 114.29 194,218 +1.02(+0.90%)
Apr 08, 2014 112.67 113.44 111.46 113.27 235,773 +0.75(+0.67%)
Apr 07, 2014 115.36 115.36 111.95 112.52 224,270 -3.13(-2.70%)
Apr 04, 2014 116.59 117.20 115.59 115.65 219,087 -0.47(-0.41%)
Apr 03, 2014 116.99 116.99 115.81 116.12 192,266 -0.27(-0.23%)
Apr 02, 2014 115.49 116.59 114.73 116.39 176,628 +1.14(+0.99%)
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.