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 (%)
Jan 29, 2021 151.60 153.27 145.09 146.21 492,100 -7.58(-4.93%)
Jan 28, 2021 153.27 155.69 152.17 153.79 430,541 +1.53(+1.00%)
Jan 27, 2021 150.84 155.17 150.19 152.26 651,602 -0.49(-0.32%)
Jan 26, 2021 159.41 159.71 152.59 152.75 333,186 -5.90(-3.72%)
Jan 25, 2021 161.18 161.18 154.90 158.65 386,931 -1.25(-0.78%)
Jan 22, 2021 153.38 161.07 152.73 159.90 330,400 +5.57(+3.61%)
Jan 21, 2021 152.99 155.46 151.91 154.33 258,215 +0.22(+0.14%)
Jan 20, 2021 149.42 156.35 148.75 154.11 342,665 +4.40(+2.94%)
Jan 19, 2021 149.50 151.43 146.26 149.71 237,297 +1.41(+0.95%)
Jan 15, 2021 148.30 149.82 146.11 148.30 240,600 -0.77(-0.52%)
Jan 14, 2021 149.24 151.73 148.53 149.07 381,084 +1.83(+1.24%)
Jan 13, 2021 152.71 154.14 146.93 147.24 394,136 -5.55(-3.63%)
Jan 12, 2021 150.93 154.47 150.29 152.79 299,049 +2.59(+1.72%)
Jan 11, 2021 148.49 150.45 148.39 150.20 269,041 +0.51(+0.34%)
Jan 08, 2021 148.70 151.93 147.62 149.69 275,300 +1.80(+1.22%)
Jan 07, 2021 149.62 149.63 145.64 147.89 384,512 -0.33(-0.22%)
Jan 06, 2021 146.06 149.87 144.91 148.22 466,058 +4.90(+3.42%)
Jan 05, 2021 142.05 145.48 141.88 143.32 372,979 +0.99(+0.70%)
Jan 04, 2021 149.82 149.82 141.39 142.33 232,830 -6.04(-4.07%)
Dec 31, 2020 148.37 148.37 148.37 199,296 -0.86(-0.58%)
Dec 30, 2020 150.30 152.26 148.77 149.23 199,296 -1.64(-1.09%)
Dec 29, 2020 153.15 153.86 149.15 150.87 257,086 -1.94(-1.27%)
Dec 28, 2020 155.00 155.49 151.53 152.81 204,181 -0.95(-0.62%)
Dec 24, 2020 153.07 154.04 151.08 153.76 97,300 +1.91(+1.26%)
Dec 23, 2020 149.60 153.49 149.60 151.85 351,742 +2.78(+1.86%)
Dec 22, 2020 147.37 149.11 145.20 149.07 324,782 +2.42(+1.65%)
Dec 21, 2020 146.05 147.88 144.86 146.65 454,550 -1.68(-1.13%)
Dec 18, 2020 148.42 149.12 145.38 148.33 986,500 +0.83(+0.56%)
Dec 17, 2020 151.19 151.29 146.06 147.50 302,363 -3.70(-2.45%)
Dec 16, 2020 151.50 152.75 148.58 151.20 610,886 +0.32(+0.21%)
Dec 15, 2020 146.61 150.89 144.84 150.88 493,651 +5.52(+3.80%)
Dec 14, 2020 148.79 149.38 143.26 145.36 477,899 -2.91(-1.96%)
Dec 11, 2020 151.02 153.22 148.19 148.27 834,100 -4.40(-2.88%)
Dec 10, 2020 148.07 153.12 147.55 152.67 585,073 +2.57(+1.71%)
Dec 09, 2020 150.17 152.65 149.29 150.10 670,326 +0.89(+0.60%)
Dec 08, 2020 146.70 149.25 146.53 149.21 552,392 +1.30(+0.88%)
Dec 07, 2020 145.06 148.51 143.46 147.91 576,762 +2.80(+1.93%)
Dec 04, 2020 140.02 145.51 139.37 145.11 489,000 +6.17(+4.44%)
Dec 03, 2020 135.18 139.88 135.18 138.94 524,795 +3.73(+2.76%)
Dec 02, 2020 133.36 135.45 133.25 135.21 427,836 +1.30(+0.97%)
Dec 01, 2020 134.50 135.91 132.49 133.91 611,105 +1.62(+1.22%)
Nov 30, 2020 133.31 136.85 131.91 132.29 5,007,751 -1.67(-1.25%)
Nov 27, 2020 137.23 137.70 133.02 133.96 532,200 -3.29(-2.40%)
Nov 25, 2020 140.00 140.01 136.51 137.25 834,400 -3.48(-2.47%)
Nov 24, 2020 137.85 141.81 137.37 140.73 514,028 +4.75(+3.49%)
Nov 23, 2020 133.12 136.33 130.88 135.98 641,065 +4.17(+3.16%)
Nov 20, 2020 134.20 135.05 131.64 131.81 534,500 -2.42(-1.80%)
Nov 19, 2020 135.23 135.84 131.97 134.23 512,995 -3.38(-2.46%)
Nov 18, 2020 141.05 141.05 137.27 137.61 391,746 -3.21(-2.28%)
Nov 17, 2020 136.48 141.73 134.05 140.82 344,572 +2.77(+2.01%)
Nov 16, 2020 138.57 139.60 135.01 138.05 710,384 +5.60(+4.23%)
Nov 13, 2020 128.85 133.27 128.85 132.45 360,100 +4.76(+3.73%)
Nov 12, 2020 128.05 129.46 125.45 127.69 473,415 -1.73(-1.34%)
Nov 11, 2020 134.14 134.28 128.27 129.42 517,299 -4.23(-3.16%)
Nov 10, 2020 137.84 138.51 131.38 133.65 881,681 -3.48(-2.54%)
Nov 09, 2020 127.49 141.41 126.34 137.13 1,498,787 +20.38(+17.46%)
Nov 06, 2020 119.56 119.93 115.05 116.75 291,600 -3.09(-2.58%)
Nov 05, 2020 115.37 120.22 115.15 119.84 357,541 +5.81(+5.10%)
Nov 04, 2020 114.96 117.04 111.52 114.03 323,057 -1.23(-1.07%)
Nov 03, 2020 119.82 120.40 111.40 115.26 657,006 -2.56(-2.17%)
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.