Jones Lang Lasalle Inc (NY: JLL )

229.24 USD -5.67 (-2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.90 21.00 20.88 20.95 44,400 +0.00(+0.00%)
Nov 26, 2003 20.70 20.97 20.70 20.95 68,400 +0.26(+1.26%)
Nov 25, 2003 20.90 20.90 20.68 20.69 73,500 -0.31(-1.48%)
Nov 24, 2003 19.97 21.10 19.97 21.00 162,000 +1.03(+5.16%)
Nov 21, 2003 19.75 19.97 19.75 19.97 48,500 +0.37(+1.89%)
Nov 20, 2003 19.85 20.01 19.48 19.60 68,300 -0.33(-1.66%)
Nov 19, 2003 19.22 20.10 19.13 19.93 82,700 +0.61(+3.16%)
Nov 18, 2003 19.12 19.45 19.12 19.32 51,000 +0.17(+0.89%)
Nov 17, 2003 18.90 19.15 18.81 19.15 74,000 +0.05(+0.26%)
Nov 14, 2003 19.59 19.59 19.20 19.10 34,300 -0.40(-2.05%)
Nov 13, 2003 19.30 19.57 19.25 19.50 34,900 +0.20(+1.04%)
Nov 12, 2003 18.98 19.50 18.98 19.30 43,600 +0.30(+1.58%)
Nov 11, 2003 19.00 19.03 18.61 19.00 70,200 +0.00(+0.00%)
Nov 10, 2003 19.10 19.10 18.86 19.00 53,600 -0.15(-0.78%)
Nov 07, 2003 19.55 19.55 19.13 19.15 39,500 -0.25(-1.29%)
Nov 06, 2003 19.25 19.47 19.15 19.40 89,600 +0.05(+0.26%)
Nov 05, 2003 18.98 19.45 19.00 19.35 31,700 +0.00(+0.00%)
Nov 04, 2003 18.98 19.43 18.98 19.35 44,310 +0.31(+1.63%)
Nov 03, 2003 19.00 19.00 18.92 19.04 26,100 -0.01(-0.05%)
Oct 31, 2003 19.07 19.12 18.90 19.05 30,400 -0.17(-0.88%)
Oct 30, 2003 19.01 19.22 19.01 19.22 20,400 +0.22(+1.16%)
Oct 29, 2003 18.70 19.00 18.70 19.00 34,400 +0.37(+1.99%)
Oct 28, 2003 18.53 18.63 18.44 18.63 50,800 +0.13(+0.70%)
Oct 27, 2003 18.00 18.50 18.00 18.50 62,900 +0.45(+2.49%)
Oct 24, 2003 18.35 18.35 18.00 18.05 70,200 -0.35(-1.90%)
Oct 23, 2003 18.45 18.53 18.00 18.40 92,200 -0.10(-0.54%)
Oct 22, 2003 18.80 18.80 18.30 18.50 46,700 -0.32(-1.70%)
Oct 21, 2003 18.55 18.55 18.55 18.82 41,900 +0.33(+1.78%)
Oct 20, 2003 18.42 18.79 18.40 18.49 63,300 +0.14(+0.76%)
Oct 17, 2003 18.70 18.70 18.20 18.35 48,800 -0.44(-2.34%)
Oct 16, 2003 18.61 18.82 18.63 18.79 18,500 +0.18(+0.97%)
Oct 15, 2003 18.90 18.92 18.42 18.61 64,100 -0.29(-1.53%)
Oct 14, 2003 18.80 18.85 18.75 18.90 73,500 +0.00(+0.00%)
Oct 13, 2003 19.00 19.27 18.70 18.90 240,700 -0.10(-0.53%)
Oct 10, 2003 19.05 19.10 18.86 19.00 56,100 +0.12(+0.64%)
Oct 09, 2003 18.98 19.02 18.81 18.88 48,400 -0.12(-0.63%)
Oct 08, 2003 19.15 19.15 18.93 19.00 43,200 -0.20(-1.04%)
Oct 07, 2003 19.25 19.23 19.09 19.20 49,500 -0.05(-0.26%)
Oct 06, 2003 19.28 19.32 19.11 19.25 30,300 -0.23(-1.18%)
Oct 03, 2003 19.21 19.60 19.20 19.48 33,000 +0.48(+2.53%)
Oct 02, 2003 18.91 19.13 18.91 19.00 38,100 +0.03(+0.16%)
Oct 01, 2003 18.50 18.97 18.50 18.97 54,000 +0.47(+2.54%)
Sep 30, 2003 18.65 18.65 18.15 18.50 69,900 -0.15(-0.80%)
Sep 29, 2003 18.54 18.77 18.37 18.65 42,800 +0.15(+0.81%)
Sep 26, 2003 18.50 18.55 18.40 18.50 53,300 +0.00(+0.00%)
Sep 25, 2003 18.55 18.56 18.50 18.50 81,000 -0.08(-0.43%)
Sep 24, 2003 18.71 18.79 18.54 18.58 61,300 -0.26(-1.38%)
Sep 23, 2003 18.76 18.82 18.75 18.84 54,400 +0.10(+0.53%)
Sep 22, 2003 18.60 18.80 18.51 18.74 32,500 +0.11(+0.59%)
Sep 19, 2003 18.57 18.63 18.56 18.63 55,700 -0.05(-0.27%)
Sep 18, 2003 18.60 18.68 18.60 18.68 50,900 +0.03(+0.16%)
Sep 17, 2003 18.85 18.85 18.85 18.65 58,800 -0.26(-1.37%)
Sep 16, 2003 18.58 18.91 18.58 18.91 151,300 +0.41(+2.22%)
Sep 15, 2003 18.50 18.70 18.39 18.50 65,100 -0.10(-0.54%)
Sep 12, 2003 18.75 18.80 18.38 18.60 203,200 -0.15(-0.80%)
Sep 11, 2003 18.27 18.78 18.25 18.75 64,000 +0.45(+2.46%)
Sep 10, 2003 18.35 18.37 18.26 18.30 42,400 -0.10(-0.54%)
Sep 09, 2003 18.45 18.49 18.27 18.40 32,100 -0.10(-0.54%)
Sep 08, 2003 18.08 18.64 18.08 18.50 70,100 +0.38(+2.10%)
Sep 05, 2003 18.05 18.30 18.05 18.12 51,400 -0.02(-0.11%)
Sep 04, 2003 18.50 18.60 18.03 18.14 81,500 -0.36(-1.95%)
Sep 03, 2003 18.47 18.70 18.40 18.50 28,100 +0.03(+0.16%)
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.