Financial News

Jones Lang Lasalle Inc (NY: JLL )

182.50 +1.99 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 243.51 246.00 241.40 242.43 258,433 -0.46(-0.19%)
Aug 30, 2021 244.28 245.44 241.18 242.89 225,672 -2.03(-0.83%)
Aug 27, 2021 239.63 245.41 239.63 244.92 303,218 +7.15(+3.01%)
Aug 26, 2021 242.04 242.80 237.21 237.77 290,910 -3.58(-1.48%)
Aug 25, 2021 239.00 242.90 238.14 241.35 285,099 +1.46(+0.61%)
Aug 24, 2021 241.08 242.20 238.13 239.89 202,754 +0.31(+0.13%)
Aug 23, 2021 237.55 239.61 237.35 239.58 153,601 +2.92(+1.23%)
Aug 20, 2021 234.00 237.21 231.67 236.66 238,136 +1.09(+0.46%)
Aug 19, 2021 234.74 238.18 233.12 235.57 283,607 -1.91(-0.80%)
Aug 18, 2021 243.54 244.56 237.37 237.48 373,401 -4.14(-1.71%)
Aug 17, 2021 241.50 243.80 237.21 241.62 449,399 -2.96(-1.21%)
Aug 16, 2021 248.79 249.87 244.42 244.58 312,037 -5.01(-2.01%)
Aug 13, 2021 251.74 253.36 248.37 249.59 323,257 -0.91(-0.36%)
Aug 12, 2021 252.37 253.06 249.37 250.50 459,580 -2.58(-1.02%)
Aug 11, 2021 250.00 253.93 248.11 253.08 380,040 +3.26(+1.30%)
Aug 10, 2021 247.94 251.53 246.27 249.82 309,713 +1.44(+0.58%)
Aug 09, 2021 250.50 251.07 247.89 248.38 344,526 -3.36(-1.33%)
Aug 06, 2021 251.06 253.90 250.00 251.74 465,665 +2.82(+1.13%)
Aug 05, 2021 245.56 249.32 242.11 248.92 718,302 +6.59(+2.72%)
Aug 04, 2021 221.33 245.12 221.33 242.33 886,617 +20.98(+9.48%)
Aug 03, 2021 219.96 221.35 214.82 221.35 368,061 +2.87(+1.31%)
Aug 02, 2021 224.28 228.40 217.60 218.48 392,186 -4.09(-1.84%)
Jul 30, 2021 220.37 225.74 220.37 222.57 349,093 +0.91(+0.41%)
Jul 29, 2021 217.06 227.65 217.06 221.66 619,218 +4.21(+1.94%)
Jul 28, 2021 212.49 217.90 211.99 217.45 530,350 +4.97(+2.34%)
Jul 27, 2021 208.84 212.56 207.64 212.48 291,982 +3.29(+1.57%)
Jul 26, 2021 203.49 210.16 203.49 209.19 474,656 +4.86(+2.38%)
Jul 23, 2021 202.76 204.62 201.88 204.33 277,781 +3.13(+1.56%)
Jul 22, 2021 200.36 201.62 197.98 201.20 190,446 +0.15(+0.07%)
Jul 21, 2021 195.48 202.21 195.48 201.05 456,098 +6.31(+3.24%)
Jul 20, 2021 186.00 196.78 185.75 194.74 445,476 +9.65(+5.21%)
Jul 19, 2021 186.55 188.58 184.21 185.09 265,608 -6.69(-3.49%)
Jul 16, 2021 193.93 195.25 191.47 191.78 234,290 -1.04(-0.54%)
Jul 15, 2021 191.75 194.97 191.27 192.82 156,021 -0.50(-0.26%)
Jul 14, 2021 191.88 194.43 191.88 193.32 229,019 +2.40(+1.26%)
Jul 13, 2021 194.80 195.70 190.52 190.92 576,550 -4.10(-2.10%)
Jul 12, 2021 192.47 196.19 191.65 195.02 392,671 +0.88(+0.45%)
Jul 09, 2021 193.26 195.79 191.83 194.14 345,939 +3.43(+1.80%)
Jul 08, 2021 187.97 193.54 186.33 190.71 410,449 +0.43(+0.23%)
Jul 07, 2021 189.14 192.16 187.99 190.28 469,529 -0.34(-0.18%)
Jul 06, 2021 194.85 194.85 189.46 190.62 376,623 -3.91(-2.01%)
Jul 02, 2021 199.27 199.27 193.76 194.53 463,700 -4.59(-2.31%)
Jul 01, 2021 196.80 201.85 196.80 199.12 493,718 +3.66(+1.87%)
Jun 30, 2021 197.86 198.18 194.09 195.46 670,940 -2.89(-1.46%)
Jun 29, 2021 203.67 203.97 198.09 198.35 215,863 -3.87(-1.91%)
Jun 28, 2021 204.00 204.48 200.49 202.22 269,749 -2.05(-1.00%)
Jun 25, 2021 204.00 204.71 201.71 204.27 846,964 +0.27(+0.13%)
Jun 24, 2021 204.00 204.46 202.38 204.00 406,181 +0.89(+0.44%)
Jun 23, 2021 203.07 204.26 201.29 203.11 376,438 +0.03(+0.01%)
Jun 22, 2021 205.47 206.24 201.45 203.08 412,989 -2.39(-1.16%)
Jun 21, 2021 201.12 206.84 199.54 205.47 1,053,685 +6.49(+3.26%)
Jun 18, 2021 199.19 202.26 195.77 198.98 541,505 -1.91(-0.95%)
Jun 17, 2021 204.71 205.88 199.82 200.89 491,743 -4.23(-2.06%)
Jun 16, 2021 206.08 208.32 203.35 205.12 432,744 -1.31(-0.63%)
Jun 15, 2021 208.98 210.76 206.17 206.43 536,633 -0.57(-0.28%)
Jun 14, 2021 211.55 212.23 206.22 207.00 280,074 -4.63(-2.19%)
Jun 11, 2021 208.56 211.63 208.54 211.63 183,069 +3.11(+1.49%)
Jun 10, 2021 212.09 212.95 208.28 208.52 232,277 -1.69(-0.80%)
Jun 09, 2021 210.00 212.25 209.07 210.21 394,688 +0.41(+0.20%)
Jun 08, 2021 204.95 210.68 204.65 209.80 299,406 +3.81(+1.85%)
Jun 07, 2021 202.77 207.62 201.51 205.99 398,302 +3.46(+1.71%)
Jun 04, 2021 207.32 207.32 202.16 202.53 209,783 -3.93(-1.90%)
Jun 03, 2021 205.49 206.83 202.81 206.46 243,764 +0.29(+0.14%)
Jun 02, 2021 206.38 206.71 202.84 206.17 326,219 +1.22(+0.60%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback