Singapore markets close in 9 minutes

Jones Lang LaSalle Incorporated (JLL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
247.05+5.62 (+2.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 2021242.61249.07241.66247.05247.05265,000
22 Sep 2021237.26242.08237.18241.43241.43265,100
21 Sep 2021239.24239.97234.09234.78234.78174,400
20 Sep 2021234.77236.98230.66236.87236.87323,900
17 Sep 2021242.45244.44237.11239.13239.13718,900
16 Sep 2021240.25244.00240.23241.35241.35254,900
15 Sep 2021237.07241.04236.58240.85240.85162,400
14 Sep 2021241.99241.99236.35237.58237.58213,200
13 Sep 2021237.51241.45235.68240.00240.00239,500
10 Sep 2021243.02243.56234.60235.44235.44275,800
09 Sep 2021241.90245.56240.38241.83241.83152,000
08 Sep 2021241.17243.64239.65242.96242.96216,100
07 Sep 2021243.51244.43240.75242.01242.01220,200
03 Sep 2021242.48244.48241.26244.02244.02242,900
02 Sep 2021246.59247.47241.92243.24243.24307,000
01 Sep 2021241.72247.71239.72246.10246.10305,700
31 Aug 2021243.51246.00241.40242.43242.43258,400
30 Aug 2021244.28245.44241.18242.89242.89225,700
27 Aug 2021239.63245.41239.63244.92244.92303,200
26 Aug 2021242.04242.80237.21237.77237.77290,900
25 Aug 2021239.00242.90238.14241.35241.35285,100
24 Aug 2021241.08242.20238.14239.89239.89202,800
23 Aug 2021237.55239.61237.35239.58239.58153,600
20 Aug 2021234.00237.21231.67236.66236.66238,100
19 Aug 2021234.74238.18233.12235.57235.57283,600
18 Aug 2021243.54244.56237.37237.48237.48373,400
17 Aug 2021241.50243.80237.21241.62241.62449,400
16 Aug 2021248.79249.87244.42244.58244.58312,000
13 Aug 2021251.74253.36248.37249.59249.59323,300
12 Aug 2021252.37253.06249.37250.50250.50459,600
11 Aug 2021250.00253.93248.11253.08253.08380,000
10 Aug 2021247.94251.53246.27249.82249.82309,700
09 Aug 2021250.50251.07247.89248.38248.38344,500
06 Aug 2021251.06253.90250.00251.74251.74465,700
05 Aug 2021245.56249.32242.11248.92248.92718,300
04 Aug 2021221.33245.11221.33242.33242.33886,600
03 Aug 2021219.96221.35214.82221.35221.35368,100
02 Aug 2021224.28228.40217.60218.48218.48392,100
30 Jul 2021220.37225.74220.37222.57222.57349,100
29 Jul 2021217.06227.65217.06221.66221.66619,200
28 Jul 2021212.49217.90211.99217.45217.45530,400
27 Jul 2021208.84212.56207.64212.48212.48292,000
26 Jul 2021203.49210.16203.49209.19209.19474,700
23 Jul 2021202.76204.62201.88204.33204.33277,800
22 Jul 2021200.36201.63197.98201.20201.20190,400
21 Jul 2021195.48202.21195.48201.05201.05456,100
20 Jul 2021186.00196.78185.75194.74194.74445,500
19 Jul 2021187.83188.58184.21185.09185.09265,600
16 Jul 2021193.93195.26191.47191.78191.78234,300
15 Jul 2021191.75194.97191.27192.82192.82156,000
14 Jul 2021191.88194.43191.88193.32193.32229,000
13 Jul 2021194.80195.70190.52190.92190.92576,600
12 Jul 2021192.47196.19191.65195.02195.02392,700
09 Jul 2021193.26195.79191.83194.14194.14345,900
08 Jul 2021187.97193.54186.33190.71190.71410,400
07 Jul 2021189.14192.16187.99190.28190.28469,500
06 Jul 2021194.85194.85189.46190.62190.62376,600
02 Jul 2021199.27199.27193.76194.53194.53463,700
01 Jul 2021196.80201.85196.80199.12199.12493,700
30 Jun 2021197.86198.18194.09195.46195.46670,900
29 Jun 2021203.67203.97198.09198.35198.35215,900
28 Jun 2021204.00204.48200.49202.22202.22269,700
25 Jun 2021204.00204.71201.71204.27204.27847,000
24 Jun 2021204.00204.46202.38204.00204.00406,200
23 Jun 2021203.07204.26201.29203.11203.11376,400
22 Jun 2021205.47206.24201.45203.08203.08413,000
21 Jun 2021201.12206.84199.54205.47205.471,053,700
18 Jun 2021199.19202.26195.77198.98198.98541,500
17 Jun 2021204.71205.88199.82200.89200.89491,700
16 Jun 2021206.08208.32203.35205.12205.12432,700
15 Jun 2021208.98210.76206.17206.43206.43536,600
14 Jun 2021211.55212.23206.22207.00207.00280,100
11 Jun 2021208.56211.63208.54211.63211.63183,100
10 Jun 2021212.09212.95208.28208.52208.52232,300
09 Jun 2021210.00212.26209.07210.21210.21394,700
08 Jun 2021204.95210.68204.65209.80209.80299,400
07 Jun 2021202.77207.62201.51205.99205.99398,300
04 Jun 2021207.32207.32202.16202.53202.53209,800
03 Jun 2021205.49206.83202.82206.46206.46243,800
02 Jun 2021206.38206.71202.84206.17206.17326,200
01 Jun 2021204.07205.25201.39204.95204.95320,000
28 May 2021201.50202.63199.35202.25202.25275,900
27 May 2021206.86206.86200.74201.46201.46629,100
26 May 2021205.04206.71203.71204.50204.50233,100
25 May 2021209.50210.68203.74204.14204.14380,200
24 May 2021207.82210.37207.53209.05209.05283,100
21 May 2021208.41211.59206.82206.89206.89190,900
20 May 2021202.77207.74201.79207.13207.13315,700
19 May 2021198.10203.71197.38203.70203.70288,100
18 May 2021203.72204.70200.61201.01201.01295,800
17 May 2021200.05203.26198.76202.91202.91370,700
14 May 2021201.52202.17198.53200.46200.46465,600
13 May 2021197.96202.58196.59199.33199.33535,600
12 May 2021198.73200.67195.96198.13198.13619,800
11 May 2021196.82199.50196.09198.46198.46380,500
10 May 2021199.50202.61198.21200.50200.50380,200
07 May 2021192.29199.07192.29199.03199.03230,700
06 May 2021190.50193.39186.31193.20193.20331,200
05 May 2021192.90192.90185.41187.97187.97318,700
04 May 2021190.95192.07188.80191.04191.04331,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...