Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jones Lang Lasalle Inc (NY: JLL )

195.09 +1.21 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 193.96 196.61 193.96 195.09 272,202 +1.21(+0.62%)
Mar 27, 2024 192.92 193.75 191.93 193.88 190,571 +3.24(+1.70%)
Mar 26, 2024 192.24 193.44 190.47 190.64 318,868 -0.89(-0.46%)
Mar 25, 2024 190.62 191.98 188.68 191.53 328,046 +0.79(+0.41%)
Mar 22, 2024 195.33 195.33 190.54 190.74 231,355 -4.20(-2.15%)
Mar 21, 2024 189.56 195.38 188.92 194.94 263,941 +7.00(+3.72%)
Mar 20, 2024 184.56 190.32 184.56 187.94 190,351 +2.47(+1.33%)
Mar 19, 2024 182.89 185.49 182.89 185.47 195,393 +2.18(+1.19%)
Mar 18, 2024 184.76 185.27 182.76 183.29 278,202 -0.39(-0.21%)
Mar 15, 2024 181.74 184.76 180.70 183.68 572,654 -1.06(-0.57%)
Mar 14, 2024 184.80 184.96 180.72 184.74 388,594 -0.06(-0.03%)
Mar 13, 2024 185.58 187.41 183.83 184.80 289,296 -1.26(-0.68%)
Mar 12, 2024 186.87 187.25 183.56 186.06 241,520 -1.33(-0.71%)
Mar 11, 2024 186.70 187.87 184.50 187.39 250,551 -1.09(-0.58%)
Mar 08, 2024 188.95 191.85 186.99 188.48 279,868 +2.44(+1.31%)
Mar 07, 2024 188.24 188.33 184.54 186.04 244,928 -1.12(-0.60%)
Mar 06, 2024 191.48 191.48 185.79 187.16 254,405 -1.36(-0.72%)
Mar 05, 2024 189.03 192.58 187.57 188.52 157,466 -2.95(-1.54%)
Mar 04, 2024 192.59 193.64 190.85 191.47 231,908 -1.39(-0.72%)
Mar 01, 2024 189.37 193.20 188.16 192.86 323,310 +2.62(+1.38%)
Feb 29, 2024 188.12 190.54 186.12 190.24 383,951 +4.60(+2.48%)
Feb 28, 2024 183.65 186.21 183.65 185.64 256,093 -1.28(-0.68%)
Feb 27, 2024 192.00 193.82 185.01 186.92 379,362 +2.08(+1.13%)
Feb 26, 2024 181.74 185.79 181.71 184.84 330,774 +1.91(+1.04%)
Feb 23, 2024 183.96 184.82 181.64 182.93 208,494 -1.53(-0.83%)
Feb 22, 2024 181.69 186.50 181.69 184.46 249,665 +3.65(+2.02%)
Feb 21, 2024 182.50 183.25 179.48 180.81 284,074 -2.56(-1.40%)
Feb 20, 2024 185.96 186.85 182.51 183.37 230,002 -5.57(-2.95%)
Feb 16, 2024 190.02 192.08 188.50 188.94 268,482 -3.79(-1.97%)
Feb 15, 2024 182.00 193.52 181.98 192.73 476,096 +15.80(+8.93%)
Feb 14, 2024 173.15 176.95 171.94 176.93 297,126 +5.27(+3.07%)
Feb 13, 2024 172.39 173.91 169.05 171.66 357,444 -7.62(-4.25%)
Feb 12, 2024 177.43 181.62 177.43 179.28 225,777 +2.29(+1.29%)
Feb 09, 2024 179.47 179.47 175.47 176.99 233,499 -2.43(-1.35%)
Feb 08, 2024 172.16 180.00 171.41 179.42 324,067 +7.54(+4.39%)
Feb 07, 2024 172.27 172.27 168.36 171.88 187,932 +0.61(+0.36%)
Feb 06, 2024 171.15 174.21 171.15 171.27 174,399 -0.33(-0.19%)
Feb 05, 2024 172.79 173.27 171.09 171.60 180,274 -4.25(-2.42%)
Feb 02, 2024 176.78 177.53 174.80 175.85 209,730 -4.47(-2.48%)
Feb 01, 2024 177.20 180.47 173.84 180.32 323,504 +3.26(+1.84%)
Jan 31, 2024 176.84 180.53 175.78 177.06 757,453 -0.34(-0.19%)
Jan 30, 2024 176.19 177.67 174.35 177.40 210,191 -0.49(-0.28%)
Jan 29, 2024 175.75 177.99 175.00 177.89 280,875 +1.50(+0.85%)
Jan 26, 2024 176.67 177.74 176.03 176.39 184,317 +0.67(+0.38%)
Jan 25, 2024 175.48 176.36 173.98 175.72 172,614 +3.11(+1.80%)
Jan 24, 2024 176.83 177.59 172.49 172.61 132,340 -2.11(-1.21%)
Jan 23, 2024 178.45 179.32 174.25 174.72 224,451 -1.27(-0.72%)
Jan 22, 2024 174.51 177.96 174.51 175.99 196,625 +2.48(+1.43%)
Jan 19, 2024 170.83 174.17 168.13 173.51 152,036 +2.51(+1.47%)
Jan 18, 2024 169.97 172.11 168.14 171.00 191,800 +2.30(+1.36%)
Jan 17, 2024 168.29 170.60 167.11 168.70 221,633 -2.79(-1.63%)
Jan 16, 2024 170.49 171.54 168.79 171.49 471,993 -2.19(-1.26%)
Jan 12, 2024 176.13 176.24 172.41 173.68 217,809 -0.30(-0.17%)
Jan 11, 2024 177.23 177.79 173.77 173.98 325,228 -4.52(-2.53%)
Jan 10, 2024 178.89 179.80 177.54 178.50 188,839 -0.58(-0.32%)
Jan 09, 2024 178.82 180.03 177.31 179.08 142,262 -2.37(-1.31%)
Jan 08, 2024 179.35 181.94 178.98 181.45 248,623 +2.00(+1.11%)
Jan 05, 2024 176.40 181.51 176.15 179.45 631,808 +1.06(+0.59%)
Jan 04, 2024 179.77 182.39 177.65 178.39 260,965 -2.61(-1.44%)
Jan 03, 2024 182.56 184.08 179.39 181.00 263,319 -5.90(-3.16%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.