Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 185.60 188.76 185.37 187.91 319,100 +1.80(+0.97%)
Apr 29, 2021 180.89 187.86 180.43 186.11 334,614 +7.45(+4.17%)
Apr 28, 2021 181.24 181.35 177.92 178.66 190,369 -2.32(-1.28%)
Apr 27, 2021 180.30 181.37 176.98 180.98 177,216 +1.85(+1.03%)
Apr 26, 2021 179.62 181.46 178.40 179.13 207,551 +0.91(+0.51%)
Apr 23, 2021 177.65 179.27 176.42 178.22 233,600 +2.03(+1.15%)
Apr 22, 2021 177.64 179.18 175.32 176.19 264,409 -1.41(-0.79%)
Apr 21, 2021 175.68 178.08 175.00 177.60 207,131 +1.22(+0.69%)
Apr 20, 2021 178.61 180.21 174.68 176.38 189,715 -2.96(-1.65%)
Apr 19, 2021 178.43 179.81 177.38 179.34 339,652 +0.16(+0.09%)
Apr 16, 2021 181.39 182.27 177.85 179.18 268,600 -1.38(-0.76%)
Apr 15, 2021 180.70 181.68 178.04 180.56 382,817 +0.93(+0.52%)
Apr 14, 2021 179.91 183.56 179.28 179.63 175,717 +0.45(+0.25%)
Apr 13, 2021 182.63 182.63 178.10 179.18 220,638 -2.84(-1.56%)
Apr 12, 2021 183.30 183.30 179.24 182.02 357,829 -1.30(-0.71%)
Apr 09, 2021 181.98 183.52 179.25 183.32 213,100 +1.10(+0.60%)
Apr 08, 2021 180.08 183.34 177.69 182.22 281,252 +1.53(+0.85%)
Apr 07, 2021 183.04 183.64 178.82 180.69 213,635 -1.75(-0.96%)
Apr 06, 2021 184.87 185.43 181.66 182.44 308,999 -3.38(-1.82%)
Apr 05, 2021 185.00 186.60 183.15 185.82 252,747 +1.30(+0.70%)
Apr 01, 2021 180.66 184.52 179.26 184.52 297,700 +5.48(+3.06%)
Mar 31, 2021 178.75 182.38 177.20 179.04 329,180 -0.09(-0.05%)
Mar 30, 2021 177.80 181.29 176.79 179.13 385,883 +1.38(+0.78%)
Mar 29, 2021 179.44 182.18 176.39 177.75 265,063 -3.34(-1.84%)
Mar 26, 2021 176.82 181.09 174.74 181.09 311,200 +5.96(+3.40%)
Mar 25, 2021 169.34 175.90 167.06 175.13 380,949 +4.46(+2.61%)
Mar 24, 2021 174.68 176.20 170.43 170.67 201,056 -1.98(-1.15%)
Mar 23, 2021 173.61 175.78 171.35 172.65 390,417 -2.76(-1.57%)
Mar 22, 2021 174.79 176.76 173.56 175.41 192,855 +0.39(+0.22%)
Mar 19, 2021 178.43 179.48 173.41 175.02 509,300 -2.75(-1.55%)
Mar 18, 2021 178.68 182.20 176.69 177.77 198,386 -1.84(-1.02%)
Mar 17, 2021 175.63 179.63 174.55 179.61 185,089 +3.32(+1.88%)
Mar 16, 2021 180.54 180.85 175.95 176.29 183,478 -3.83(-2.13%)
Mar 15, 2021 176.00 180.96 173.63 180.12 273,342 +4.32(+2.46%)
Mar 12, 2021 173.96 176.89 173.32 175.80 250,800 +0.54(+0.31%)
Mar 11, 2021 175.91 176.19 173.23 175.26 247,480 +1.17(+0.67%)
Mar 10, 2021 175.49 176.66 173.41 174.09 245,245 -1.47(-0.84%)
Mar 09, 2021 177.79 177.94 172.03 175.56 320,147 -1.73(-0.98%)
Mar 08, 2021 177.87 180.27 174.73 177.29 371,294 +0.11(+0.06%)
Mar 05, 2021 175.29 177.46 169.76 177.18 427,200 +3.21(+1.85%)
Mar 04, 2021 182.44 183.04 171.80 173.97 514,175 -7.81(-4.30%)
Mar 03, 2021 179.13 186.18 178.12 181.78 586,855 +3.53(+1.98%)
Mar 02, 2021 180.00 180.60 177.53 178.25 712,232 -0.67(-0.37%)
Mar 01, 2021 177.21 179.99 176.85 178.92 575,449 +4.94(+2.84%)
Feb 26, 2021 172.48 175.40 171.38 173.98 690,100 +2.53(+1.48%)
Feb 25, 2021 174.34 174.65 169.22 171.45 560,321 -2.93(-1.68%)
Feb 24, 2021 172.06 175.00 171.75 174.38 370,326 +2.32(+1.35%)
Feb 23, 2021 165.72 172.97 165.72 172.06 555,252 +5.50(+3.30%)
Feb 22, 2021 156.35 167.62 156.04 166.56 557,577 +9.64(+6.14%)
Feb 19, 2021 152.04 156.92 150.97 156.92 306,400 +6.33(+4.20%)
Feb 18, 2021 150.57 150.97 148.56 150.59 212,594 -0.83(-0.55%)
Feb 17, 2021 152.90 154.20 151.41 151.42 199,689 -3.44(-2.22%)
Feb 16, 2021 156.18 156.61 154.04 154.86 282,326 -0.86(-0.55%)
Feb 12, 2021 156.57 159.01 154.28 155.72 282,100 -1.02(-0.65%)
Feb 11, 2021 154.74 159.65 154.16 156.74 429,089 +2.42(+1.57%)
Feb 10, 2021 155.61 156.70 153.17 154.32 401,524 -1.50(-0.96%)
Feb 09, 2021 158.10 163.81 152.84 155.82 805,456 -0.89(-0.57%)
Feb 08, 2021 154.35 156.98 153.82 156.71 475,723 +2.45(+1.59%)
Feb 05, 2021 154.87 155.40 153.43 154.26 459,700 +0.99(+0.65%)
Feb 04, 2021 150.97 154.29 149.28 153.27 909,060 +3.27(+2.18%)
Feb 03, 2021 151.58 151.76 148.77 150.00 1,354,223 -2.38(-1.56%)
Feb 02, 2021 153.52 153.74 150.08 152.38 860,132 +1.16(+0.77%)
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.