Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 156.90 156.90 154.43 155.52 262,657 -1.21(-0.77%)
Nov 29, 2023 157.21 159.66 155.78 156.73 220,970 +1.23(+0.79%)
Nov 28, 2023 154.49 156.11 153.25 155.50 232,337 +0.19(+0.12%)
Nov 27, 2023 155.04 156.09 154.83 155.31 200,253 -1.17(-0.75%)
Nov 24, 2023 154.59 156.88 153.93 156.48 60,653 +1.24(+0.80%)
Nov 22, 2023 155.50 156.31 154.30 155.24 152,025 +1.78(+1.16%)
Nov 21, 2023 153.25 154.94 152.62 153.46 165,609 -1.31(-0.85%)
Nov 20, 2023 154.56 155.25 152.32 154.77 169,761 +0.58(+0.38%)
Nov 17, 2023 155.39 155.39 152.28 154.19 188,304 +0.33(+0.21%)
Nov 16, 2023 153.87 155.68 152.94 153.86 198,422 -0.65(-0.42%)
Nov 15, 2023 150.39 155.72 150.39 154.51 450,277 +3.43(+2.27%)
Nov 14, 2023 146.34 156.20 146.34 151.08 399,255 +10.39(+7.39%)
Nov 13, 2023 138.75 141.21 136.83 140.69 163,979 +0.46(+0.33%)
Nov 10, 2023 138.63 140.76 137.31 140.23 257,072 +1.88(+1.36%)
Nov 09, 2023 144.83 144.83 137.72 138.35 248,528 -5.42(-3.77%)
Nov 08, 2023 145.10 146.10 143.55 143.77 308,041 -1.20(-0.83%)
Nov 07, 2023 147.07 147.07 144.15 144.97 276,004 -3.06(-2.07%)
Nov 06, 2023 150.06 151.01 146.83 148.03 314,840 -3.04(-2.01%)
Nov 03, 2023 143.55 153.14 143.55 151.07 755,190 +11.54(+8.27%)
Nov 02, 2023 141.23 143.68 129.57 139.53 835,789 +9.14(+7.01%)
Nov 01, 2023 127.44 130.96 126.26 130.39 618,269 +2.47(+1.93%)
Oct 31, 2023 125.85 128.78 125.64 127.92 364,572 +2.97(+2.38%)
Oct 30, 2023 124.94 126.96 123.17 124.95 280,951 +1.67(+1.35%)
Oct 27, 2023 124.19 124.55 120.75 123.28 765,272 -1.01(-0.81%)
Oct 26, 2023 123.17 126.38 121.83 124.29 551,178 +2.32(+1.90%)
Oct 25, 2023 123.51 123.66 119.46 121.97 522,247 -3.08(-2.46%)
Oct 24, 2023 125.11 127.87 124.83 125.05 346,287 +0.40(+0.32%)
Oct 23, 2023 125.57 127.40 124.34 124.65 290,511 -1.85(-1.46%)
Oct 20, 2023 130.26 130.26 125.95 126.50 542,137 -3.41(-2.62%)
Oct 19, 2023 129.73 132.88 129.18 129.91 573,105 -0.50(-0.38%)
Oct 18, 2023 131.20 132.10 129.03 130.41 464,072 -2.72(-2.04%)
Oct 17, 2023 130.91 135.00 130.91 133.13 341,160 +0.53(+0.40%)
Oct 16, 2023 132.79 133.41 131.43 132.60 260,504 +1.70(+1.30%)
Oct 13, 2023 134.82 134.82 130.14 130.90 267,017 -2.92(-2.18%)
Oct 12, 2023 139.02 139.02 133.43 133.82 314,730 -5.27(-3.79%)
Oct 11, 2023 137.73 139.59 137.69 139.09 199,996 +2.49(+1.82%)
Oct 10, 2023 135.61 137.68 134.87 136.60 379,608 +1.40(+1.04%)
Oct 09, 2023 133.76 135.26 133.04 135.20 337,984 -0.21(-0.16%)
Oct 06, 2023 133.38 137.94 132.63 135.41 424,209 +1.03(+0.77%)
Oct 05, 2023 131.87 135.26 131.81 134.38 457,280 +1.73(+1.30%)
Oct 04, 2023 133.67 133.67 130.03 132.65 638,469 -0.92(-0.69%)
Oct 03, 2023 136.45 137.42 132.81 133.57 515,417 -4.68(-3.39%)
Oct 02, 2023 138.76 138.76 135.57 138.25 607,097 -2.93(-2.08%)
Sep 29, 2023 142.48 143.98 140.81 141.18 477,311 +0.90(+0.64%)
Sep 28, 2023 139.59 141.18 138.43 140.28 321,551 +1.16(+0.83%)
Sep 27, 2023 141.62 143.09 138.40 139.12 509,148 -1.88(-1.33%)
Sep 26, 2023 141.40 143.31 140.75 141.00 406,370 -2.29(-1.60%)
Sep 25, 2023 142.68 144.16 143.16 143.29 569,140 +0.02(+0.01%)
Sep 22, 2023 146.43 146.92 142.91 143.27 610,801 -2.53(-1.74%)
Sep 21, 2023 150.73 151.27 145.14 145.80 466,312 -5.89(-3.88%)
Sep 20, 2023 156.21 157.35 151.38 151.69 445,247 -2.49(-1.61%)
Sep 19, 2023 156.28 157.72 153.44 154.18 299,812 -1.64(-1.05%)
Sep 18, 2023 153.77 157.65 153.35 155.82 221,755 +1.58(+1.02%)
Sep 15, 2023 154.20 156.90 153.12 154.24 681,723 -2.06(-1.32%)
Sep 14, 2023 158.06 159.03 154.40 156.30 573,837 +0.28(+0.18%)
Sep 13, 2023 169.13 169.24 151.99 156.02 574,051 -12.64(-7.49%)
Sep 12, 2023 167.66 170.88 166.67 168.66 219,160 +0.04(+0.02%)
Sep 11, 2023 169.61 172.38 168.56 168.62 249,858 +0.27(+0.16%)
Sep 08, 2023 166.31 168.84 165.66 168.35 160,217 +2.39(+1.44%)
Sep 07, 2023 169.32 170.43 165.85 165.96 522,133 -4.32(-2.54%)
Sep 06, 2023 173.00 174.90 169.23 170.28 233,578 -1.97(-1.14%)
Sep 05, 2023 173.17 175.29 171.92 172.25 191,490 -3.48(-1.98%)
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.