Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	JLL	180.63	184.10	180.63	182.50	2.08	155,057	2,658	181.79	199.14
2024-04-25	Z	JLL	180.10	181.33	179.31	180.51	-1.57	272,068	3,506	72.15	288.57
2024-04-24	Z	JLL	181.51	182.54	179.58	181.86	-0.54	195,190	3,465	168.00	290.76
2024-04-23	Z	JLL	179.83	183.18	179.83	182.33	3.16	171,723	3,062	72.95	189.02
2024-04-22	Z	JLL	176.60	179.72	175.12	179.02	3.79	215,038	3,676	162.82	179.70
2024-04-19	Z	JLL	174.26	176.03	174.08	175.11	0.03	209,609	3,486	159.23	175.75
2024-04-18	Z	JLL	174.65	175.90	173.44	175.00	1.46	276,731	4,465	173.96	175.59
2024-04-17	Z	JLL	174.71	175.71	173.04	173.39	-0.82	217,872	3,672	172.70	189.24
2024-04-16	Z	JLL	175.05	175.05	171.45	174.12	-2.17	204,871	4,150	173.77	190.40
2024-04-15	Z	JLL	180.15	180.85	175.50	176.11	-4.10	192,894	2,657	170.01	184.27
2024-04-12	Z	JLL	181.14	182.38	179.85	180.21	-2.17	175,248	3,026	175.06	190.07
2024-04-11	Z	JLL	183.81	184.48	181.92	182.30	-1.49	300,346	4,101	166.00	183.18
2024-04-10	Z	JLL	190.54	190.54	183.19	183.70	-10.32	505,390	7,242	181.02	192.34
2024-04-09	Z	JLL	194.43	195.71	189.60	194.00	-3.50	307,811	5,078	155.47	199.08
2024-04-08	Z	JLL	199.82	200.14	196.41	197.55	-0.80	250,728	4,430	195.75	205.12
2024-04-05	Z	JLL	195.40	199.12	195.40	198.34	1.97	232,190	3,775	197.48	217.04
2024-04-04	Z	JLL	197.56	200.11	194.94	196.46	2.04	351,763	4,692	195.80	214.41
2024-04-03	Z	JLL	194.00	195.14	192.00	194.31	5.105	299,147	4,957	177.30	195.59
2024-04-02	Z	JLL	187.82	189.39	185.9286	189.14	-1.23	224,387	3,799	188.26	206.20
2024-04-01	Z	JLL	194.91	194.91	189.97	190.31	-4.69	266,251	3,808	189.24	190.92
2024-03-29	Z	JLL	193.96	196.61	193.96	195.09	1.22	0	0	194.29	195.99
2024-03-28	Z	JLL	193.96	196.61	193.96	195.09	1.22	272,202	3,628	194.29	195.99
2024-03-27	Z	JLL	192.92	194.54	191.93	193.88	3.05	190,571	3,237	192.75	194.44
2024-03-26	Z	JLL	192.24	193.445	190.47	190.64	-1.06	318,868	4,507	185.62	199.84
2024-03-25	Z	JLL	190.62	191.98	188.68	191.53	0.73	328,046	3,295	190.89	209.05
2024-03-22	Z	JLL	195.33	195.33	190.54	190.74	-4.193	231,355	3,435	173.59	191.51
2024-03-21	Z	JLL	189.56	195.38	188.92	194.94	6.94	263,941	3,622	194.30	196.00
2024-03-20	Z	JLL	184.56	190.32	184.56	187.94	2.45	190,351	3,655	187.57	189.24
2024-03-19	Z	JLL	182.89	185.49	182.89	185.47	2.13	195,393	3,340	178.04	296.52
2024-03-18	Z	JLL	184.76	185.27	182.765	183.29	-0.66	278,202	3,140	155.47	189.73
2024-03-15	Z	JLL	181.74	184.76	180.70	183.68	-1.00	572,654	4,949	178.04	189.73
2024-03-14	Z	JLL	184.80	184.96	180.715	184.74	0.03	388,594	5,044	183.60	185.25
2024-03-13	Z	JLL	185.58	187.41	183.83	184.80	-1.11	289,296	4,176	184.27	185.78
2024-03-12	Z	JLL	186.87	187.25	183.565	186.06	-1.38	241,520	4,328	185.36	186.87
2024-03-11	Z	JLL	186.70	187.87	184.50	187.39	-1.18	250,551	3,974	184.51	193.63
2024-03-08	Z	JLL	188.95	191.85	186.99	188.48	2.48	279,868	3,865	187.72	189.24
2024-03-07	Z	JLL	188.24	188.33	184.54	186.04	-1.12	244,928	4,463	74.03	193.63
2024-03-06	Z	JLL	191.48	191.48	185.79	187.16	-1.46	254,405	3,926	150.00	299.34
2024-03-05	Z	JLL	189.03	192.58	187.57	188.52	-2.89	157,466	3,316	171.34	189.23
2024-03-04	Z	JLL	192.59	193.64	190.855	191.47	-1.26	231,908	4,133	190.45	191.98
2024-03-01	Z	JLL	188.61	193.20	188.23	192.56	2.32	323,310	4,194	175.40	193.35
2024-02-29	Z	JLL	188.12	190.54	186.125	190.24	4.749	384,051	5,056	174.22	192.83
2024-02-28	Z	JLL	183.65	186.21	183.65	185.64	-1.21	256,094	3,639	140.00	192.83
2024-02-27	Z	JLL	192.00	193.82	185.01	186.92	2.06	379,316	4,758	184.12	193.81
2024-02-26	Z	JLL	181.74	185.79	181.71	184.84	1.74	330,844	5,353	114.70	188.45
2024-02-23	Z	JLL	183.96	184.825	181.64	182.93	-1.67	208,494	3,259	181.93	183.42
2024-02-22	Z	JLL	181.69	186.50	181.69	184.46	3.66	249,665	4,450	179.00	188.45
2024-02-21	Z	JLL	182.50	183.245	179.48	180.81	-2.69	284,074	3,971	177.51	188.45
2024-02-20	Z	JLL	185.96	186.85	182.512	183.37	-5.73	230,002	4,352	177.51	191.39
2024-02-19	Z	JLL	190.02	192.08	188.50	188.94	-3.795	0	0	187.73	189.25
2024-02-16	Z	JLL	190.02	192.08	188.50	188.94	-3.795	268,482	4,387	187.73	189.25
2024-02-15	Z	JLL	182.00	193.52	181.98	192.73	15.56	476,096	7,215	183.85	195.68
2024-02-14	Z	JLL	173.15	176.95	171.94	176.93	5.255	297,126	4,515	168.11	177.50
2024-02-13	Z	JLL	172.39	173.91	169.05	171.66	-7.705	357,444	4,142	165.22	177.50
2024-02-12	Z	JLL	177.43	181.62	177.43	179.28	2.29	225,777	4,183	178.29	286.88
2024-02-09	Z	JLL	179.47	179.47	175.47	176.99	-2.49	233,499	4,747	161.10	177.64
2024-02-08	Z	JLL	172.16	180.00	171.415	179.42	7.36	324,067	4,749	171.00	185.60
2024-02-07	Z	JLL	172.27	172.27	168.36	171.88	0.59	187,932	3,575	171.08	172.53
2024-02-06	Z	JLL	171.15	174.205	171.15	171.27	-0.26	174,399	3,496	155.92	171.95
2024-02-05	Z	JLL	172.79	173.27	171.09	171.60	-4.37	180,274	2,979	156.22	172.28
2024-02-02	Z	JLL	176.78	177.53	174.80	175.85	-4.54	209,730	4,305	174.89	181.90
2024-02-01	Z	JLL	177.20	180.47	173.84	180.32	3.12	323,504	5,621	171.51	264.13
2024-01-31	Z	JLL	176.84	180.53	175.78	177.06	-0.355	757,453	6,850	176.81	178.27
2024-01-30	Z	JLL	176.19	177.67	174.35	177.40	-0.45	210,191	3,720	170.36	283.63