Jones Lang Lasalle Inc (NY: JLL )

195.09 +1.21 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 119.58 120.09 118.18 119.55 229,050 +0.33(+0.28%)
Feb 27, 2014 118.74 120.58 117.87 119.22 337,784 +0.89(+0.75%)
Feb 26, 2014 119.75 120.96 118.07 118.32 526,207 -1.01(-0.85%)
Feb 25, 2014 118.18 120.04 118.18 119.33 349,423 +1.50(+1.28%)
Feb 24, 2014 117.64 120.16 117.55 117.83 381,414 +0.28(+0.24%)
Feb 21, 2014 117.22 118.25 116.35 117.55 326,768 +0.36(+0.31%)
Feb 20, 2014 118.61 119.35 116.67 117.19 448,066 -1.57(-1.32%)
Feb 19, 2014 117.73 119.32 117.42 118.76 368,858 +0.57(+0.48%)
Feb 18, 2014 117.56 118.33 115.89 118.19 374,767 +0.40(+0.34%)
Feb 14, 2014 116.56 117.79 117.79 117.79 321,021 +0.57(+0.49%)
Feb 13, 2014 114.26 117.82 114.00 117.22 548,457 +2.04(+1.77%)
Feb 12, 2014 114.51 116.25 114.26 115.18 482,626 +0.60(+0.52%)
Feb 11, 2014 114.18 114.91 113.36 114.58 371,377 +0.30(+0.26%)
Feb 10, 2014 113.53 114.54 112.58 114.28 393,502 +0.46(+0.40%)
Feb 07, 2014 112.09 113.84 111.42 113.82 354,815 +2.19(+1.96%)
Feb 06, 2014 110.16 112.53 109.55 111.63 633,056 +1.16(+1.05%)
Feb 05, 2014 110.47 111.13 109.42 110.47 897,274 -0.71(-0.64%)
Feb 04, 2014 109.45 112.24 108.94 111.18 862,252 +1.89(+1.73%)
Feb 03, 2014 110.53 110.91 108.06 109.29 904,532 -1.58(-1.43%)
Jan 31, 2014 109.42 111.08 109.18 110.87 572,782 -0.09(-0.08%)
Jan 30, 2014 108.59 111.17 108.11 110.96 1,027,096 +2.48(+2.29%)
Jan 29, 2014 106.69 110.48 105.28 108.47 1,056,643 +5.32(+5.15%)
Jan 28, 2014 101.68 103.49 101.47 103.16 431,318 +1.94(+1.92%)
Jan 27, 2014 101.47 101.89 100.04 101.22 367,992 -0.43(-0.42%)
Jan 24, 2014 102.58 103.47 101.48 101.64 582,612 -1.56(-1.51%)
Jan 23, 2014 102.76 103.59 102.58 103.20 299,667 -0.41(-0.39%)
Jan 22, 2014 102.50 103.65 102.30 103.61 165,044 +0.85(+0.83%)
Jan 21, 2014 100.92 102.86 100.92 102.76 322,123 +2.01(+1.99%)
Jan 17, 2014 101.69 100.75 100.75 100.75 213,945 -1.00(-0.98%)
Jan 16, 2014 101.76 102.10 101.06 101.75 190,384 +0.07(+0.07%)
Jan 15, 2014 101.70 102.56 101.49 101.68 290,642 -0.02(-0.02%)
Jan 14, 2014 101.87 101.87 100.73 101.70 341,115 +0.55(+0.55%)
Jan 13, 2014 100.90 101.69 100.47 101.15 475,097 +0.23(+0.23%)
Jan 10, 2014 99.81 101.05 98.35 100.92 230,928 +1.21(+1.22%)
Jan 09, 2014 100.54 100.92 98.98 99.70 317,734 -0.79(-0.78%)
Jan 08, 2014 100.21 101.06 98.88 100.49 348,913 -0.08(-0.08%)
Jan 07, 2014 99.95 101.24 99.88 100.57 282,195 +0.82(+0.83%)
Jan 06, 2014 100.01 100.67 99.40 99.74 262,412 -0.20(-0.20%)
Jan 03, 2014 98.88 100.18 98.54 99.95 279,932 +1.02(+1.03%)
Jan 02, 2014 99.31 99.41 98.17 98.93 215,773 -0.43(-0.43%)
Dec 31, 2013 99.65 99.35 99.35 99.35 163,241 -0.40(-0.40%)
Dec 30, 2013 99.06 100.03 98.97 99.75 142,999 +0.48(+0.48%)
Dec 27, 2013 99.39 99.41 98.44 99.28 146,627 -0.18(-0.19%)
Dec 26, 2013 99.20 99.93 99.20 99.46 160,220 +0.73(+0.74%)
Dec 24, 2013 98.69 99.20 98.32 98.73 87,087 -0.21(-0.22%)
Dec 23, 2013 97.77 99.07 97.40 98.95 441,987 +1.72(+1.77%)
Dec 20, 2013 96.73 97.75 96.73 97.23 419,524 +0.37(+0.38%)
Dec 19, 2013 98.57 98.67 96.78 96.86 232,463 -1.68(-1.70%)
Dec 18, 2013 96.02 98.86 95.85 98.54 299,284 +2.89(+3.02%)
Dec 17, 2013 96.03 96.64 95.23 95.65 198,059 -0.44(-0.45%)
Dec 16, 2013 96.82 97.08 95.81 96.08 243,817 -0.54(-0.56%)
Dec 13, 2013 95.99 96.79 95.83 96.63 187,752 +0.74(+0.77%)
Dec 12, 2013 96.18 96.37 95.41 95.89 299,448 -0.31(-0.32%)
Dec 11, 2013 98.43 98.43 95.83 96.20 443,438 -2.42(-2.45%)
Dec 10, 2013 96.74 99.11 96.60 98.62 571,029 +2.02(+2.09%)
Dec 09, 2013 97.02 97.03 96.21 96.60 201,688 +0.19(+0.20%)
Dec 06, 2013 95.89 96.96 95.40 96.40 208,823 +1.35(+1.42%)
Dec 05, 2013 94.88 95.25 94.41 95.05 192,231 -0.13(-0.13%)
Dec 04, 2013 98.34 95.65 94.47 95.18 213,823 -0.14(-0.14%)
Dec 03, 2013 96.12 96.25 94.78 95.32 202,799 -0.93(-0.97%)
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.