Jones Lang Lasalle Inc (NY: JLL )

167.94 -0.23 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.63 15.70 15.26 15.40 15,399 -0.22(-1.41%)
Nov 27, 2002 15.37 15.64 15.13 15.62 41,693 +0.24(+1.55%)
Nov 26, 2002 15.32 15.51 15.03 15.38 63,797 +0.03(+0.19%)
Nov 25, 2002 15.43 15.43 14.94 15.35 80,872 -0.08(-0.50%)
Nov 22, 2002 14.94 15.51 14.89 15.43 95,224 +0.39(+2.60%)
Nov 21, 2002 14.70 15.23 14.70 15.03 67,358 +0.43(+2.94%)
Nov 20, 2002 14.37 15.00 14.37 14.61 102,557 +0.18(+1.26%)
Nov 19, 2002 14.24 14.61 14.20 14.42 70,396 +0.15(+1.07%)
Nov 18, 2002 14.32 14.56 14.19 14.27 44,940 +0.01(+0.07%)
Nov 15, 2002 14.44 14.53 14.00 14.26 52,064 -0.21(-1.45%)
Nov 14, 2002 13.70 14.47 13.70 14.47 60,340 +0.81(+5.94%)
Nov 13, 2002 13.54 13.87 13.54 13.66 43,264 +0.11(+0.77%)
Nov 12, 2002 13.74 13.98 13.56 13.56 65,263 -0.09(-0.63%)
Nov 11, 2002 13.79 14.04 13.40 13.64 66,939 -0.18(-1.31%)
Nov 08, 2002 14.14 14.14 13.70 13.82 88,415 -0.32(-2.23%)
Nov 07, 2002 14.41 14.42 14.08 14.14 137,022 -0.33(-2.31%)
Nov 06, 2002 14.69 14.71 14.44 14.47 138,384 -0.18(-1.24%)
Nov 05, 2002 15.42 15.42 14.61 14.65 257,597 -0.75(-4.90%)
Nov 04, 2002 15.93 15.99 15.40 15.41 59,397 -0.43(-2.71%)
Nov 01, 2002 15.99 16.04 15.18 15.84 333,651 -0.25(-1.54%)
Oct 31, 2002 18.62 16.99 15.85 16.08 537,508 -2.53(-13.59%)
Oct 30, 2002 18.39 19.08 18.39 18.61 74,482 +0.24(+1.30%)
Oct 29, 2002 17.85 18.38 17.85 18.38 38,236 +0.52(+2.89%)
Oct 28, 2002 18.33 18.33 17.85 17.86 49,026 -0.52(-2.80%)
Oct 25, 2002 17.76 18.38 17.74 18.38 56,778 +0.49(+2.72%)
Oct 24, 2002 17.66 17.99 17.66 17.89 63,168 -0.11(-0.58%)
Oct 23, 2002 17.28 18.23 16.42 17.99 150,012 +0.62(+3.57%)
Oct 22, 2002 18.71 18.71 17.37 17.37 52,692 -1.37(-7.33%)
Oct 21, 2002 18.67 18.76 18.47 18.75 16,132 +0.05(+0.26%)
Oct 18, 2002 19.10 19.19 18.58 18.70 36,560 -0.31(-1.61%)
Oct 17, 2002 18.42 19.14 18.42 19.01 35,826 +0.65(+3.54%)
Oct 16, 2002 19.35 19.39 18.27 18.36 67,673 -1.02(-5.27%)
Oct 15, 2002 18.53 19.38 18.53 19.38 42,217 +0.92(+4.96%)
Oct 14, 2002 18.53 18.53 18.39 18.46 34,255 -0.10(-0.51%)
Oct 11, 2002 18.14 18.76 18.13 18.56 111,671 +0.42(+2.32%)
Oct 10, 2002 18.44 18.50 18.01 18.14 72,177 -0.24(-1.30%)
Oct 09, 2002 18.88 18.88 18.38 18.38 71,968 -0.53(-2.83%)
Oct 08, 2002 18.85 18.98 18.14 18.91 84,538 +0.15(+0.81%)
Oct 07, 2002 19.09 19.09 18.61 18.76 14,875 -0.42(-2.19%)
Oct 04, 2002 19.23 19.38 19.00 19.18 31,112 -0.03(-0.15%)
Oct 03, 2002 19.66 19.78 19.19 19.21 32,474 -0.51(-2.57%)
Oct 02, 2002 20.46 20.51 19.71 19.71 85,272 -0.76(-3.73%)
Oct 01, 2002 19.66 20.48 19.57 20.48 112,090 +0.85(+4.33%)
Sep 30, 2002 19.43 19.86 19.11 19.63 4,871,206 +0.17(+0.88%)
Sep 27, 2002 19.57 19.66 19.38 19.45 29,436 -0.11(-0.59%)
Sep 26, 2002 19.33 19.57 19.28 19.57 70,920 +0.24(+1.23%)
Sep 25, 2002 19.26 19.54 19.09 19.33 36,350 +0.18(+0.95%)
Sep 24, 2002 19.09 19.29 18.99 19.15 91,348 +0.06(+0.30%)
Sep 23, 2002 19.90 19.90 19.09 19.09 41,588 -0.83(-4.17%)
Sep 20, 2002 19.96 20.19 19.76 19.92 114,604 +0.15(+0.77%)
Sep 19, 2002 20.19 20.24 19.76 19.77 40,541 -0.46(-2.27%)
Sep 18, 2002 20.19 20.48 20.14 20.23 41,379 +0.01(+0.05%)
Sep 17, 2002 20.36 20.61 20.22 20.22 42,950 -0.11(-0.52%)
Sep 16, 2002 20.52 20.76 20.32 20.32 19,380 -0.20(-0.98%)
Sep 13, 2002 20.56 20.67 20.43 20.52 154,516 -0.05(-0.23%)
Sep 12, 2002 20.70 20.70 20.00 20.57 141,003 -0.15(-0.74%)
Sep 11, 2002 20.86 20.86 20.62 20.72 68,406 -0.28(-1.32%)
Sep 10, 2002 20.99 21.00 20.75 21.00 64,111 +0.02(+0.09%)
Sep 09, 2002 20.99 21.00 20.52 20.98 133,984 -0.01(-0.05%)
Sep 06, 2002 20.32 21.00 20.32 20.99 121,203 +0.19(+0.92%)
Sep 05, 2002 20.71 20.80 20.39 20.80 69,034 -0.06(-0.27%)
Sep 04, 2002 19.76 20.86 19.76 20.86 62,854 +1.12(+5.66%)
Sep 03, 2002 20.11 20.14 19.47 19.74 20,951 -0.37(-1.85%)
Aug 30, 2002 20.55 20.81 20.11 20.11 83,805 -0.46(-2.23%)
Aug 29, 2002 19.95 20.76 19.90 20.57 79,405 +0.62(+3.11%)
Aug 28, 2002 19.99 20.14 19.94 19.95 43,997 +0.00(+0.00%)
Aug 27, 2002 20.71 20.81 19.94 19.95 20,951 -0.76(-3.69%)
Aug 26, 2002 20.53 20.76 20.05 20.71 30,170 +0.19(+0.93%)
Aug 23, 2002 20.57 20.95 20.52 20.52 56,149 -0.29(-1.38%)
Aug 22, 2002 20.48 20.98 20.32 20.81 43,369 +0.29(+1.39%)
Aug 21, 2002 20.09 20.52 20.09 20.52 98,681 +0.49(+2.43%)
Aug 20, 2002 20.64 20.86 19.95 20.04 38,760 -0.63(-3.05%)
Aug 16, 2002 20.03 20.91 20.03 20.67 61,178 +0.54(+2.70%)
Aug 15, 2002 20.52 20.86 20.12 20.12 64,739 -0.39(-1.91%)
Aug 14, 2002 19.52 20.51 19.33 20.51 78,777 +1.00(+5.14%)
Aug 13, 2002 20.16 20.52 19.50 19.51 67,987 -0.64(-3.17%)
Aug 12, 2002 19.66 20.52 19.47 20.15 4,776,924 +1.55(+8.31%)
Aug 07, 2002 18.81 18.95 18.44 18.60 43,683 -0.10(-0.51%)
Aug 06, 2002 18.21 19.14 18.21 18.70 61,387 +0.53(+2.94%)
Aug 05, 2002 18.23 18.27 17.76 18.17 88,624 -0.16(-0.89%)
Aug 02, 2002 19.04 19.04 18.25 18.33 209,514 -0.72(-3.76%)
Aug 01, 2002 19.00 19.09 18.95 19.04 129,479 -0.18(-0.94%)
Jul 31, 2002 19.99 20.04 19.19 19.23 76,786 -0.80(-4.00%)
Jul 30, 2002 20.43 20.43 19.46 20.03 129,898 -0.50(-2.42%)
Jul 29, 2002 19.47 20.62 19.47 20.52 102,033 +1.08(+5.55%)
Jul 26, 2002 19.14 19.57 19.14 19.45 43,683 +0.34(+1.80%)
Jul 25, 2002 18.81 19.47 18.81 19.10 120,051 +0.15(+0.81%)
Jul 24, 2002 19.00 19.00 18.47 18.95 85,586 -0.14(-0.75%)
Jul 23, 2002 19.43 19.43 18.81 19.09 195,686 -0.34(-1.77%)
Jul 22, 2002 20.09 20.10 19.44 19.44 39,388 -0.75(-3.74%)
Jul 19, 2002 20.14 20.51 19.77 20.19 82,758 -0.24(-1.17%)
Jul 17, 2002 20.98 21.00 19.90 20.43 78,044 -0.91(-4.25%)
Jul 12, 2002 21.73 21.76 21.29 21.34 10,915,692 -0.38(-1.76%)
Jul 11, 2002 21.96 21.96 21.53 21.72 115,337 -0.43(-1.94%)
Jul 10, 2002 22.86 22.86 22.00 22.15 100,776 -0.78(-3.41%)
Jul 09, 2002 23.16 23.16 22.93 22.93 22,627 -0.23(-0.99%)
Jul 08, 2002 23.10 23.16 23.10 23.16 77,310 -0.04(-0.16%)
Jul 05, 2002 22.91 23.24 22.91 23.20 40,017 +0.29(+1.25%)
Jul 04, 2002 22.62 22.91 22.29 22.91 134,927 +0.00(+0.00%)
Jul 03, 2002 22.62 22.91 22.29 22.91 134,927 +0.10(+0.42%)
Jul 02, 2002 23.20 23.24 22.67 22.81 152,002 -0.38(-1.65%)
Jul 01, 2002 23.48 23.58 23.01 23.20 147,498 -0.38(-1.62%)
Jun 28, 2002 23.48 23.67 23.18 23.58 263,464 +0.48(+2.07%)
Jun 27, 2002 22.19 23.37 22.15 23.10 207,104 +0.86(+3.86%)
Jun 26, 2002 22.15 22.62 22.06 22.24 180,077 -0.11(-0.47%)
Jun 25, 2002 22.43 22.50 22.28 22.35 251,731 -0.04(-0.17%)
Jun 21, 2002 22.67 22.91 22.27 22.39 156,297 -0.07(-0.30%)
Jun 20, 2002 21.86 22.58 21.76 22.45 135,346 +0.59(+2.71%)
Jun 19, 2002 21.78 22.43 21.67 21.86 117,432 -0.05(-0.22%)
Jun 18, 2002 21.96 22.18 21.86 21.91 106,223 -0.03(-0.13%)
Jun 17, 2002 21.69 22.05 21.43 21.94 185,315 +0.27(+1.23%)
Jun 14, 2002 21.34 21.76 20.81 21.67 155,040 -0.03(-0.13%)
Jun 12, 2002 21.48 21.70 21.21 21.70 72,491 +0.46(+2.16%)
Jun 11, 2002 21.00 21.31 21.00 21.24 74,063 +0.10(+0.45%)
Jun 10, 2002 21.84 21.84 21.00 21.14 121,623 -0.73(-3.32%)
Jun 07, 2002 21.43 21.96 21.40 21.87 68,511 +0.49(+2.28%)
Jun 06, 2002 21.91 21.91 21.33 21.38 114,499 -0.53(-2.40%)
Jun 05, 2002 21.93 21.93 21.51 21.91 113,661 -0.14(-0.65%)
May 31, 2002 22.10 22.26 21.97 22.05 34,150 -0.05(-0.22%)
May 28, 2002 21.96 22.15 21.73 22.10 79,615 +0.10(+0.43%)
May 27, 2002 21.94 22.00 21.78 22.00 68,720 +0.00(+0.00%)
May 24, 2002 21.94 22.00 21.78 22.00 68,720 +0.05(+0.22%)
May 23, 2002 22.19 22.19 21.71 21.96 96,690 -0.24(-1.08%)
May 22, 2002 21.96 22.21 21.96 22.19 106,433 +0.21(+0.96%)
May 21, 2002 21.97 22.01 21.86 21.98 51,016 -0.05(-0.22%)
May 20, 2002 21.97 22.24 21.96 22.03 66,939 -0.02(-0.09%)
May 17, 2002 22.05 22.09 21.95 22.05 43,788 +0.10(+0.43%)
May 16, 2002 21.97 22.10 21.96 21.96 32,474 -0.01(-0.04%)
May 15, 2002 22.00 22.13 21.91 21.97 61,387 -0.07(-0.30%)
May 14, 2002 22.05 22.15 21.97 22.03 159,230 +0.01(+0.04%)
May 13, 2002 21.96 22.02 21.94 22.02 90,614 +0.07(+0.30%)
May 10, 2002 22.24 22.24 21.86 21.96 132,727 -0.29(-1.29%)
May 09, 2002 22.34 22.35 22.23 22.24 74,168 -0.19(-0.85%)
May 08, 2002 22.19 22.43 22.19 22.43 85,481 +0.26(+1.16%)
May 07, 2002 21.86 22.19 21.86 22.18 75,215 +0.18(+0.82%)
May 06, 2002 22.43 22.47 21.99 21.99 230,465 -0.32(-1.45%)
May 03, 2002 22.53 22.53 22.19 22.32 128,327 -0.21(-0.93%)
May 02, 2002 22.43 22.58 22.05 22.53 128,222 +0.06(+0.25%)
May 01, 2002 21.34 22.47 21.30 22.47 129,165 +1.13(+5.28%)
Apr 30, 2002 21.00 21.38 20.91 21.34 138,907 +0.33(+1.59%)
Apr 29, 2002 21.53 21.57 20.98 21.01 73,958 -0.66(-3.04%)
Apr 26, 2002 22.19 22.24 21.67 21.67 39,179 -0.51(-2.28%)
Apr 25, 2002 21.96 22.19 21.67 22.18 49,969 +0.01(+0.04%)
Apr 24, 2002 22.10 22.18 21.85 22.17 44,836 +0.07(+0.30%)
Apr 23, 2002 21.57 22.10 21.48 22.10 139,536 +0.53(+2.43%)
Apr 22, 2002 21.96 21.96 21.38 21.57 101,195 -0.53(-2.38%)
Apr 19, 2002 22.00 22.22 22.00 22.10 69,873 -0.10(-0.43%)
Apr 18, 2002 22.29 22.33 22.15 22.19 62,749 -0.05(-0.21%)
Apr 17, 2002 22.44 22.51 22.15 22.24 108,423 -0.19(-0.85%)
Apr 16, 2002 22.29 22.50 22.24 22.43 110,099 +0.10(+0.43%)
Apr 15, 2002 22.43 22.66 22.15 22.34 65,577 -0.10(-0.43%)
Apr 12, 2002 22.19 22.43 22.15 22.43 101,823 +0.31(+1.38%)
Apr 11, 2002 22.41 22.43 22.02 22.13 142,888 -0.26(-1.15%)
Apr 10, 2002 22.19 22.43 22.05 22.39 104,966 +0.14(+0.64%)
Apr 09, 2002 22.02 22.43 22.02 22.24 94,805 +0.22(+1.00%)
Apr 08, 2002 21.91 22.10 21.76 22.02 194,429 -0.49(-2.16%)
Apr 05, 2002 22.64 23.10 22.44 22.51 189,715 -0.20(-0.88%)
Apr 04, 2002 22.15 22.91 21.98 22.71 156,926 +0.52(+2.32%)
Apr 03, 2002 21.14 22.91 21.14 22.19 240,103 +1.10(+5.20%)
Apr 02, 2002 20.91 21.10 20.76 21.10 69,349 +0.00(+0.00%)
Apr 01, 2002 21.00 21.14 20.80 21.10 45,255 -0.05(-0.23%)
Mar 29, 2002 20.76 21.24 20.76 21.14 58,454 +0.00(+0.00%)
Mar 28, 2002 20.76 21.24 20.76 21.14 58,454 +0.27(+1.28%)
Mar 27, 2002 21.10 21.10 20.48 20.88 39,074 -0.11(-0.55%)
Mar 26, 2002 21.00 21.48 20.52 20.99 128,222 -0.46(-2.14%)
Mar 25, 2002 21.14 21.47 20.13 21.45 160,906 +0.07(+0.31%)
Mar 22, 2002 21.48 21.57 21.00 21.38 110,833 -0.10(-0.44%)
Mar 21, 2002 20.67 21.48 20.52 21.48 114,604 +0.57(+2.74%)
Mar 20, 2002 20.91 21.38 20.67 20.91 110,623 -0.09(-0.41%)
Mar 19, 2002 20.52 21.05 20.43 20.99 87,053 +0.46(+2.23%)
Mar 18, 2002 20.24 20.75 20.05 20.53 211,190 +0.41(+2.04%)
Mar 15, 2002 20.52 20.91 19.59 20.12 269,330 -0.97(-4.62%)
Mar 14, 2002 20.00 21.81 20.00 21.10 394,305 +1.27(+6.40%)
Mar 13, 2002 18.33 19.95 18.32 19.83 363,507 +1.78(+9.84%)
Mar 12, 2002 18.06 18.10 18.04 18.05 28,598 -0.04(-0.21%)
Mar 11, 2002 18.09 18.19 18.01 18.09 31,427 +0.01(+0.05%)
Mar 08, 2002 17.90 18.08 17.80 18.08 37,084 +0.02(+0.11%)
Mar 07, 2002 18.04 18.14 17.85 18.06 84,853 +0.07(+0.37%)
Mar 06, 2002 17.72 17.99 17.62 17.99 48,397 +0.28(+1.56%)
Mar 05, 2002 17.66 17.90 17.64 17.72 364,554 +0.06(+0.32%)
Mar 04, 2002 17.75 17.77 17.59 17.66 137,127 -0.14(-0.80%)
Mar 01, 2002 17.66 17.80 17.52 17.80 43,159 +0.16(+0.92%)
Feb 28, 2002 17.04 17.64 17.04 17.64 34,360 +0.41(+2.38%)
Feb 27, 2002 17.13 17.29 17.04 17.23 62,330 +0.05(+0.28%)
Feb 26, 2002 17.07 17.28 17.06 17.18 330,194 +0.11(+0.67%)
Feb 25, 2002 16.99 17.07 16.92 17.07 24,617 +0.01(+0.06%)
Feb 22, 2002 16.48 17.17 16.22 17.06 96,586 +0.63(+3.83%)
Feb 21, 2002 17.18 17.18 16.25 16.43 506,500 -0.75(-4.39%)
Feb 20, 2002 16.72 17.19 16.32 17.18 132,098 +0.46(+2.74%)
Feb 19, 2002 17.14 17.17 16.71 16.72 146,345 -0.46(-2.67%)
Feb 18, 2002 17.42 18.47 17.18 17.18 302,957 +0.00(+0.00%)
Feb 15, 2002 17.42 18.47 17.18 17.18 302,957 -0.05(-0.28%)
Feb 14, 2002 16.80 17.23 16.76 17.23 197,257 +0.43(+2.56%)
Feb 13, 2002 16.86 16.86 16.67 16.80 67,673 +0.00(+0.00%)
Feb 12, 2002 16.80 16.90 16.80 16.80 15,399 -0.01(-0.06%)
Feb 11, 2002 16.71 16.85 16.68 16.81 232,037 +0.06(+0.34%)
Feb 08, 2002 16.47 16.75 16.28 16.75 64,949 +0.29(+1.74%)
Feb 07, 2002 16.42 16.65 16.40 16.47 29,541 +0.05(+0.29%)
Feb 06, 2002 16.56 16.61 16.32 16.42 62,120 -0.24(-1.43%)
Feb 05, 2002 16.66 16.66 16.40 16.66 29,017 +0.05(+0.29%)
Feb 04, 2002 16.71 16.71 16.42 16.61 51,750 -0.29(-1.70%)
Feb 01, 2002 16.61 16.90 16.32 16.90 183,953 +0.29(+1.72%)
Jan 31, 2002 16.23 16.61 16.16 16.61 175,258 +0.38(+2.35%)
Jan 30, 2002 15.99 16.31 15.98 16.23 88,310 +0.15(+0.95%)
Jan 29, 2002 16.47 16.53 16.06 16.08 87,472 -0.41(-2.49%)
Jan 28, 2002 16.28 16.49 16.23 16.49 52,378 +0.08(+0.47%)
Jan 25, 2002 16.51 16.61 16.23 16.41 63,063 -0.13(-0.81%)
Jan 24, 2002 16.47 16.61 16.43 16.54 35,093 -0.05(-0.29%)
Jan 23, 2002 16.51 16.71 16.40 16.59 59,606 +0.08(+0.46%)
Jan 22, 2002 16.85 16.85 16.51 16.51 20,218 -0.43(-2.54%)
Jan 21, 2002 17.09 17.09 16.61 16.94 60,444 +0.00(+0.00%)
Jan 18, 2002 17.09 17.09 16.61 16.94 60,444 -0.23(-1.33%)
Jan 17, 2002 16.94 17.20 16.94 17.17 39,807 +0.09(+0.50%)
Jan 16, 2002 17.16 17.40 17.07 17.09 55,102 -0.08(-0.45%)
Jan 15, 2002 17.18 17.41 17.10 17.16 205,428 +0.12(+0.73%)
Jan 14, 2002 16.75 17.18 16.63 17.04 153,992 +0.33(+2.00%)
Jan 11, 2002 16.71 16.82 16.23 16.71 104,861 -0.19(-1.13%)
Jan 10, 2002 17.04 17.09 16.80 16.90 41,064 -0.33(-1.94%)
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.