Jones Lang Lasalle Inc (NY: JLL )

181.94 +4.27 (+2.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.01 24.61 23.86 24.54 131,155 +0.49(+2.02%)
Mar 30, 2004 23.82 24.19 23.75 24.06 60,340 +0.24(+1.00%)
Mar 29, 2004 23.20 23.82 23.12 23.82 117,747 +0.58(+2.51%)
Mar 26, 2004 23.30 23.38 23.18 23.23 86,005 -0.06(-0.25%)
Mar 25, 2004 23.29 23.39 23.21 23.29 129,898 +0.05(+0.21%)
Mar 24, 2004 23.39 23.48 23.07 23.24 116,385 -0.08(-0.33%)
Mar 23, 2004 23.29 23.58 23.02 23.32 115,547 +0.58(+2.56%)
Mar 22, 2004 23.15 23.15 22.58 22.74 63,168 -0.49(-2.10%)
Mar 19, 2004 23.60 23.60 23.05 23.23 94,909 -0.28(-1.18%)
Mar 18, 2004 23.50 23.65 23.01 23.50 76,786 -0.05(-0.20%)
Mar 17, 2004 23.86 24.10 23.50 23.55 53,530 -0.35(-1.48%)
Mar 16, 2004 23.48 24.06 23.02 23.90 135,974 +0.47(+2.00%)
Mar 15, 2004 24.63 24.64 23.38 23.44 128,956 -1.33(-5.36%)
Mar 12, 2004 23.91 24.76 23.86 24.76 86,948 +0.90(+3.76%)
Mar 11, 2004 23.89 24.31 23.86 23.86 117,118 -0.01(-0.04%)
Mar 10, 2004 24.82 25.00 23.86 23.87 90,929 -0.93(-3.73%)
Mar 09, 2004 24.68 25.34 24.66 24.80 184,372 +0.19(+0.78%)
Mar 08, 2004 24.20 24.99 24.20 24.61 151,478 +0.43(+1.78%)
Mar 05, 2004 24.06 24.77 24.06 24.18 101,509 -0.07(-0.28%)
Mar 04, 2004 24.06 24.25 23.73 24.25 83,386 +0.19(+0.79%)
Mar 03, 2004 23.91 24.26 23.77 24.06 110,518 +0.18(+0.76%)
Mar 02, 2004 23.67 23.96 23.58 23.87 123,718 +0.17(+0.73%)
Mar 01, 2004 23.05 23.93 23.05 23.70 151,164 +0.79(+3.46%)
Feb 27, 2004 22.43 23.09 22.29 22.91 173,896 +0.49(+2.17%)
Feb 26, 2004 21.91 22.42 21.81 22.42 99,204 +0.47(+2.13%)
Feb 25, 2004 22.15 22.19 21.89 21.96 138,593 -0.09(-0.39%)
Feb 24, 2004 21.96 22.43 21.86 22.04 97,633 +0.02(+0.09%)
Feb 23, 2004 22.26 22.45 21.88 22.02 90,824 -0.18(-0.82%)
Feb 20, 2004 22.35 22.48 22.20 22.20 72,387 -0.05(-0.21%)
Feb 19, 2004 22.58 22.71 22.19 22.25 100,985 -0.47(-2.06%)
Feb 18, 2004 22.87 22.88 22.48 22.72 93,862 -0.10(-0.42%)
Feb 17, 2004 22.62 23.10 22.62 22.81 91,767 +0.29(+1.27%)
Feb 13, 2004 22.96 23.20 22.53 22.53 48,188 -0.38(-1.67%)
Feb 12, 2004 23.39 23.39 22.72 22.91 57,197 -0.48(-2.04%)
Feb 11, 2004 23.39 23.39 23.21 23.39 78,148 +0.00(+0.00%)
Feb 10, 2004 23.01 23.53 22.81 23.39 125,080 +0.27(+1.16%)
Feb 09, 2004 23.37 23.37 22.91 23.12 68,092 -0.32(-1.38%)
Feb 06, 2004 22.63 23.66 22.43 23.44 158,916 +0.81(+3.58%)
Feb 05, 2004 20.43 23.79 20.35 22.63 374,611 +2.37(+11.68%)
Feb 04, 2004 20.24 20.29 20.05 20.27 66,520 -0.05(-0.24%)
Feb 03, 2004 20.14 20.38 20.08 20.31 48,397 -0.02(-0.09%)
Feb 02, 2004 20.24 20.41 19.95 20.33 72,072 +0.05(+0.24%)
Jan 30, 2004 19.69 20.29 19.66 20.29 171,068 +0.57(+2.91%)
Jan 29, 2004 19.53 19.71 19.48 19.71 67,568 +0.18(+0.93%)
Jan 28, 2004 19.78 19.79 19.48 19.53 64,320 -0.25(-1.25%)
Jan 27, 2004 19.78 19.95 19.74 19.78 60,444 -0.08(-0.38%)
Jan 26, 2004 19.97 19.97 19.71 19.86 60,863 -0.11(-0.57%)
Jan 23, 2004 19.93 19.97 19.86 19.97 43,997 +0.05(+0.24%)
Jan 22, 2004 20.02 20.03 19.86 19.92 57,092 -0.11(-0.57%)
Jan 21, 2004 19.95 20.05 19.86 20.04 85,377 +0.04(+0.19%)
Jan 20, 2004 19.74 20.01 19.74 20.00 63,063 +0.24(+1.21%)
Jan 16, 2004 19.95 20.03 19.72 19.76 50,702 -0.19(-0.96%)
Jan 15, 2004 19.95 20.00 19.74 19.95 38,026 -0.05(-0.24%)
Jan 14, 2004 19.90 20.00 19.81 20.00 27,027 +0.00(+0.00%)
Jan 13, 2004 19.86 20.00 19.66 20.00 51,226 +0.10(+0.48%)
Jan 12, 2004 19.52 19.90 19.43 19.90 60,340 +0.34(+1.76%)
Jan 09, 2004 19.65 19.74 19.54 19.56 70,187 -0.20(-1.01%)
Jan 08, 2004 20.01 20.01 19.66 19.76 56,883 -0.19(-0.96%)
Jan 07, 2004 19.80 19.95 19.79 19.95 71,549 +0.14(+0.72%)
Jan 06, 2004 19.86 20.03 19.81 19.81 75,739 -0.17(-0.86%)
Jan 05, 2004 20.02 20.05 19.91 19.98 100,462 +0.04(+0.19%)
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.