Skip to main content

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 (%)
Dec 31, 2015 154.88 156.24 156.24 156.24 340,609 +1.03(+0.66%)
Dec 30, 2015 156.56 157.33 155.14 155.22 143,645 -1.90(-1.21%)
Dec 29, 2015 156.05 157.34 156.01 157.11 130,193 +2.19(+1.41%)
Dec 28, 2015 153.37 154.97 152.94 154.92 283,869 +1.17(+0.76%)
Dec 24, 2015 154.60 153.75 153.75 153.75 179,564 -0.68(-0.44%)
Dec 23, 2015 155.70 155.95 153.99 154.42 252,175 -0.08(-0.05%)
Dec 22, 2015 153.14 154.77 152.37 154.50 271,364 +2.50(+1.65%)
Dec 21, 2015 154.04 154.27 150.87 152.00 399,513 -1.15(-0.75%)
Dec 18, 2015 159.12 159.42 153.09 153.15 603,894 -6.04(-3.79%)
Dec 17, 2015 161.42 161.95 158.57 159.19 220,599 -1.93(-1.20%)
Dec 16, 2015 160.92 161.81 158.43 161.12 237,806 +1.16(+0.73%)
Dec 15, 2015 155.40 160.43 154.77 159.96 359,699 +5.97(+3.88%)
Dec 14, 2015 153.86 155.41 151.76 153.98 240,184 -0.04(-0.03%)
Dec 11, 2015 155.25 157.69 153.44 154.02 297,444 -4.22(-2.67%)
Dec 10, 2015 157.86 159.42 157.07 158.25 155,222 +0.86(+0.55%)
Dec 09, 2015 158.77 161.14 157.03 157.38 281,066 -2.29(-1.43%)
Dec 08, 2015 160.54 161.67 157.64 159.67 403,785 -2.42(-1.50%)
Dec 07, 2015 163.00 164.19 160.61 162.10 287,117 -1.11(-0.68%)
Dec 04, 2015 158.94 163.62 158.47 163.21 306,388 +4.93(+3.11%)
Dec 03, 2015 162.00 163.09 157.81 158.28 365,758 -3.62(-2.23%)
Dec 02, 2015 162.92 165.22 161.64 161.90 230,809 -2.98(-1.81%)
Dec 01, 2015 163.56 165.02 162.50 164.88 284,984 +2.52(+1.55%)
Nov 30, 2015 163.66 163.66 161.43 162.36 333,739 -0.65(-0.40%)
Nov 27, 2015 162.19 163.05 161.43 163.01 130,209 +1.06(+0.65%)
Nov 25, 2015 161.76 161.96 161.96 161.96 155,929 +0.19(+0.11%)
Nov 24, 2015 158.59 162.04 157.85 161.77 269,056 +2.61(+1.64%)
Nov 23, 2015 159.42 160.49 158.65 159.16 148,468 -0.15(-0.09%)
Nov 20, 2015 158.44 159.97 158.44 159.31 169,707 +1.18(+0.75%)
Nov 19, 2015 159.88 160.80 157.97 158.13 266,119 -1.27(-0.80%)
Nov 18, 2015 154.29 159.58 154.11 159.40 282,069 +5.35(+3.47%)
Nov 17, 2015 153.85 155.54 153.36 154.05 248,722 +0.41(+0.27%)
Nov 16, 2015 152.41 153.84 151.48 153.64 459,209 +1.14(+0.75%)
Nov 13, 2015 155.30 155.50 152.16 152.50 324,224 -2.71(-1.74%)
Nov 12, 2015 157.73 158.81 155.06 155.21 216,102 -2.81(-1.78%)
Nov 11, 2015 159.45 159.57 157.84 158.01 225,308 -0.65(-0.41%)
Nov 10, 2015 156.30 158.93 155.41 158.66 336,401 +2.65(+1.70%)
Nov 09, 2015 157.20 158.00 154.81 156.02 222,937 -1.20(-0.76%)
Nov 06, 2015 160.84 161.91 156.75 157.22 298,651 -4.17(-2.58%)
Nov 05, 2015 162.09 162.67 161.02 161.38 199,116 -0.69(-0.43%)
Nov 04, 2015 160.05 162.10 160.00 162.07 353,950 +2.28(+1.43%)
Nov 03, 2015 161.47 161.96 159.42 159.79 449,423 -2.71(-1.67%)
Nov 02, 2015 162.63 163.26 161.04 162.50 468,829 -0.14(-0.08%)
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%)
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.