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 (%)
Aug 31, 2018 151.20 151.20 151.20 0 +0.59(+0.40%)
Aug 30, 2018 150.86 152.84 149.82 150.60 170,336 -0.96(-0.63%)
Aug 29, 2018 153.17 153.17 151.28 151.56 257,162 -1.40(-0.91%)
Aug 28, 2018 154.17 154.46 152.10 152.96 271,455 -0.35(-0.23%)
Aug 27, 2018 153.59 154.93 152.35 153.31 158,343 +0.53(+0.35%)
Aug 24, 2018 152.47 153.90 151.93 152.77 330,670 +0.58(+0.38%)
Aug 23, 2018 152.19 152.60 150.56 152.19 356,843 -0.10(-0.07%)
Aug 22, 2018 152.28 153.31 151.51 152.29 216,606 -0.52(-0.34%)
Aug 21, 2018 151.03 153.98 150.65 152.80 236,644 +1.92(+1.27%)
Aug 20, 2018 152.88 152.88 150.61 150.88 316,035 -1.30(-0.85%)
Aug 17, 2018 148.60 152.50 147.85 152.18 432,857 +3.45(+2.32%)
Aug 16, 2018 150.10 150.66 148.34 148.73 358,130 -0.43(-0.29%)
Aug 15, 2018 149.46 150.19 146.96 149.15 254,733 -1.50(-0.99%)
Aug 14, 2018 147.30 150.94 147.13 150.65 367,167 +4.20(+2.87%)
Aug 13, 2018 149.42 150.78 145.88 146.45 306,061 -3.62(-2.41%)
Aug 10, 2018 151.87 153.25 150.00 150.07 371,323 -3.48(-2.27%)
Aug 09, 2018 152.93 154.99 150.55 153.54 594,109 -0.43(-0.28%)
Aug 08, 2018 169.06 169.73 153.44 153.97 980,075 -14.97(-8.86%)
Aug 07, 2018 168.52 169.48 167.34 168.94 407,833 +1.00(+0.60%)
Aug 06, 2018 166.95 169.11 166.41 167.94 208,067 +0.95(+0.57%)
Aug 03, 2018 166.04 167.80 164.87 166.99 178,348 +1.11(+0.67%)
Aug 02, 2018 167.60 167.79 165.06 165.88 181,900 -2.85(-1.69%)
Aug 01, 2018 170.00 170.44 167.24 168.73 243,904 -0.79(-0.47%)
Jul 31, 2018 168.91 170.16 168.44 169.53 152,461 +1.35(+0.80%)
Jul 30, 2018 171.24 171.47 167.93 168.18 186,935 -2.68(-1.57%)
Jul 27, 2018 171.48 172.91 170.22 170.85 295,364 +0.12(+0.07%)
Jul 26, 2018 167.45 170.99 166.62 170.74 171,230 +3.01(+1.80%)
Jul 25, 2018 166.99 168.00 165.67 167.72 235,745 +0.74(+0.44%)
Jul 24, 2018 169.59 170.01 165.69 166.98 401,328 -2.07(-1.23%)
Jul 23, 2018 168.15 169.62 166.54 169.05 232,986 +1.22(+0.73%)
Jul 20, 2018 169.77 170.48 167.61 167.83 188,853 -2.19(-1.29%)
Jul 19, 2018 169.51 171.70 168.95 170.02 211,054 +0.35(+0.20%)
Jul 18, 2018 168.21 169.92 167.23 169.67 234,249 +1.08(+0.64%)
Jul 17, 2018 164.83 169.01 164.83 168.59 334,305 +3.04(+1.84%)
Jul 16, 2018 165.38 165.74 164.46 165.55 187,508 +0.03(+0.02%)
Jul 13, 2018 166.20 167.98 164.97 165.52 314,557 -0.59(-0.36%)
Jul 12, 2018 164.86 166.32 163.87 166.12 144,679 +2.20(+1.34%)
Jul 11, 2018 166.60 167.83 162.60 163.91 322,199 -4.28(-2.55%)
Jul 10, 2018 170.19 170.65 166.82 168.20 382,083 -1.25(-0.74%)
Jul 09, 2018 168.17 169.70 167.64 169.45 252,341 +2.27(+1.36%)
Jul 06, 2018 166.22 167.50 166.10 167.18 167,114 +1.43(+0.86%)
Jul 05, 2018 162.99 165.92 162.16 165.75 212,099 +3.07(+1.89%)
Jul 03, 2018 162.68 162.68 162.68 0 -2.53(-1.53%)
Jul 02, 2018 163.22 165.18 161.13 165.20 378,939 +0.65(+0.40%)
Jun 29, 2018 163.40 165.55 161.72 164.55 348,226 +1.27(+0.78%)
Jun 28, 2018 160.71 163.59 160.08 163.28 314,680 +2.63(+1.64%)
Jun 27, 2018 163.94 165.50 160.57 160.65 201,248 -2.79(-1.70%)
Jun 26, 2018 162.80 164.22 160.56 163.44 389,679 +0.71(+0.44%)
Jun 25, 2018 167.22 167.92 162.46 162.72 284,719 -4.64(-2.77%)
Jun 22, 2018 169.43 169.43 167.17 167.36 291,344 -1.04(-0.62%)
Jun 21, 2018 168.07 170.09 167.67 168.41 276,755 +0.40(+0.24%)
Jun 20, 2018 167.81 168.47 167.00 168.01 215,470 +0.44(+0.26%)
Jun 19, 2018 164.50 167.62 163.45 167.57 393,753 +2.24(+1.35%)
Jun 18, 2018 165.03 165.96 162.56 165.33 542,392 -0.66(-0.40%)
Jun 15, 2018 169.02 165.43 166.00 446,224 -3.02(-1.79%)
Jun 14, 2018 168.88 169.30 167.94 169.02 209,454 +0.61(+0.36%)
Jun 13, 2018 169.33 172.15 168.14 168.41 442,657 -1.05(-0.62%)
Jun 12, 2018 169.07 169.67 168.49 169.47 399,943 +0.96(+0.57%)
Jun 11, 2018 169.38 169.94 168.18 168.50 377,421 -0.78(-0.46%)
Jun 08, 2018 166.44 169.45 165.69 169.29 302,993 +2.84(+1.70%)
Jun 07, 2018 167.03 168.03 164.77 166.45 366,150 -0.24(-0.14%)
Jun 06, 2018 166.81 166.69 274,246 +1.36(+0.82%)
Jun 05, 2018 163.35 165.37 163.08 165.33 643,691 +1.81(+1.11%)
Jun 04, 2018 162.77 163.55 161.43 163.52 240,547 +1.72(+1.06%)
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.