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 (%)
Oct 30, 2015 162.44 163.52 160.63 162.64 406,703 +0.19(+0.12%)
Oct 29, 2015 159.48 162.91 159.48 162.45 522,832 +2.67(+1.67%)
Oct 28, 2015 157.80 167.44 154.57 159.77 749,184 +11.51(+7.76%)
Oct 27, 2015 148.15 149.39 145.75 148.26 328,316 +0.09(+0.06%)
Oct 26, 2015 149.24 149.86 147.31 148.17 193,656 -1.04(-0.70%)
Oct 23, 2015 149.96 150.51 148.01 149.22 213,077 -0.44(-0.29%)
Oct 22, 2015 148.64 149.73 147.48 149.66 524,769 +2.18(+1.48%)
Oct 21, 2015 148.60 148.85 147.23 147.48 257,732 -0.45(-0.30%)
Oct 20, 2015 148.29 149.92 147.64 147.93 258,289 -1.03(-0.69%)
Oct 19, 2015 146.19 149.25 145.41 148.95 266,357 +2.33(+1.59%)
Oct 16, 2015 145.98 147.09 145.36 146.62 171,055 +1.02(+0.70%)
Oct 15, 2015 144.86 145.97 144.21 145.61 276,305 +1.44(+1.00%)
Oct 14, 2015 144.98 146.13 143.64 144.16 168,327 -0.73(-0.51%)
Oct 13, 2015 144.43 146.32 143.72 144.90 240,941 -0.60(-0.42%)
Oct 12, 2015 145.50 146.34 144.34 145.50 125,764 +0.19(+0.13%)
Oct 09, 2015 145.80 146.38 144.52 145.31 184,082 +0.27(+0.19%)
Oct 08, 2015 142.71 145.43 142.35 145.03 186,356 +2.07(+1.45%)
Oct 07, 2015 141.80 143.40 140.87 142.96 271,815 +2.14(+1.52%)
Oct 06, 2015 142.79 143.91 140.76 140.83 220,417 -2.76(-1.92%)
Oct 05, 2015 141.79 143.90 141.79 143.59 268,012 +2.33(+1.65%)
Oct 02, 2015 138.59 141.29 137.63 141.26 262,992 +1.13(+0.81%)
Oct 01, 2015 140.72 141.55 138.08 140.12 322,868 -0.14(-0.10%)
Sep 30, 2015 142.40 142.99 139.47 140.26 351,098 +0.26(+0.19%)
Sep 29, 2015 139.78 140.97 137.96 140.00 348,887 +0.79(+0.57%)
Sep 28, 2015 143.48 143.54 138.06 139.21 292,866 -5.35(-3.70%)
Sep 25, 2015 146.02 146.43 144.08 144.55 217,394 +0.05(+0.03%)
Sep 24, 2015 145.82 147.07 142.87 144.50 216,483 -2.02(-1.38%)
Sep 23, 2015 146.28 147.64 145.42 146.52 112,654 +1.00(+0.69%)
Sep 22, 2015 146.51 147.02 144.40 145.52 172,816 -2.24(-1.52%)
Sep 21, 2015 147.69 149.68 146.64 147.76 149,492 +1.48(+1.01%)
Sep 18, 2015 146.16 148.31 145.95 146.28 391,280 -1.79(-1.21%)
Sep 17, 2015 147.97 150.95 145.33 148.07 325,252 -0.01(-0.01%)
Sep 16, 2015 146.01 148.47 145.09 148.09 330,395 +2.38(+1.63%)
Sep 15, 2015 142.79 146.13 141.32 145.71 243,501 +3.07(+2.15%)
Sep 14, 2015 146.60 146.83 142.12 142.63 300,347 -3.65(-2.49%)
Sep 11, 2015 143.05 146.34 142.03 146.28 250,941 +2.84(+1.98%)
Sep 10, 2015 142.06 145.51 142.00 143.44 375,007 +1.42(+1.00%)
Sep 09, 2015 145.63 145.63 141.91 142.02 304,918 -1.73(-1.20%)
Sep 08, 2015 144.34 144.34 142.01 143.74 272,644 +3.03(+2.16%)
Sep 04, 2015 142.29 140.71 140.71 140.71 204,183 -3.38(-2.34%)
Sep 03, 2015 144.59 145.32 141.34 144.09 271,756 +0.65(+0.46%)
Sep 02, 2015 142.19 143.43 139.95 143.43 384,139 +2.99(+2.13%)
Sep 01, 2015 142.41 144.44 139.69 140.44 305,181 -4.80(-3.30%)
Aug 31, 2015 148.12 148.94 144.60 145.24 290,698 -3.77(-2.53%)
Aug 28, 2015 148.91 150.06 147.86 149.00 265,124 -0.50(-0.33%)
Aug 27, 2015 145.36 150.53 145.15 149.50 527,492 +5.86(+4.08%)
Aug 26, 2015 144.65 145.07 141.14 143.64 936,037 -0.86(-0.59%)
Aug 25, 2015 150.24 150.24 144.35 144.50 700,087 -1.14(-0.78%)
Aug 24, 2015 152.03 152.94 145.63 145.64 851,493 -12.95(-8.16%)
Aug 21, 2015 163.45 163.63 158.47 158.58 407,527 -6.15(-3.73%)
Aug 20, 2015 168.75 168.75 164.57 164.73 301,288 -5.03(-2.97%)
Aug 19, 2015 171.22 171.28 168.52 169.76 344,209 -2.84(-1.64%)
Aug 18, 2015 172.20 173.08 170.19 172.60 158,310 -0.07(-0.04%)
Aug 17, 2015 172.10 172.72 170.37 172.67 281,631 -0.02(-0.01%)
Aug 14, 2015 170.97 172.71 170.02 172.69 206,823 +1.32(+0.77%)
Aug 13, 2015 169.68 172.62 169.10 171.37 177,966 +1.24(+0.73%)
Aug 12, 2015 172.29 173.41 167.93 170.13 432,235 -4.84(-2.77%)
Aug 11, 2015 173.18 175.58 173.18 174.97 254,911 +0.43(+0.25%)
Aug 10, 2015 171.88 175.44 171.88 174.54 240,661 +1.45(+0.84%)
Aug 07, 2015 172.28 173.55 171.06 173.09 191,285 +0.66(+0.39%)
Aug 06, 2015 174.41 174.91 170.24 172.43 236,708 -2.24(-1.28%)
Aug 05, 2015 175.26 175.44 173.12 174.67 249,750 +0.65(+0.38%)
Aug 04, 2015 173.93 175.15 173.16 174.02 226,107 -0.17(-0.10%)
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.