Jones Lang Lasalle Inc (NY: JLL )

181.17 +6.31 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 24.60 24.80 24.28 24.70 251,500 +0.50(+2.07%)
Jun 27, 2002 23.25 24.48 23.20 24.20 197,700 +0.90(+3.86%)
Jun 26, 2002 23.20 23.70 23.11 23.30 171,900 -0.11(-0.47%)
Jun 25, 2002 23.50 23.57 23.34 23.41 240,300 -0.04(-0.17%)
Jun 21, 2002 23.75 24.00 23.33 23.45 149,200 -0.07(-0.30%)
Jun 20, 2002 22.90 23.65 22.80 23.52 129,200 +0.62(+2.71%)
Jun 19, 2002 22.82 23.50 22.70 22.90 112,100 -0.05(-0.22%)
Jun 18, 2002 23.00 23.24 22.90 22.95 101,400 -0.03(-0.13%)
Jun 17, 2002 22.72 23.10 22.45 22.98 176,900 +0.28(+1.23%)
Jun 14, 2002 22.35 22.80 21.80 22.70 148,000 -0.03(-0.13%)
Jun 12, 2002 22.50 22.73 22.22 22.73 69,200 +0.48(+2.16%)
Jun 11, 2002 22.00 22.32 22.00 22.25 70,700 +0.10(+0.45%)
Jun 10, 2002 22.88 22.88 22.00 22.15 116,100 -0.76(-3.32%)
Jun 07, 2002 22.45 23.00 22.42 22.91 65,400 +0.51(+2.28%)
Jun 06, 2002 22.95 22.95 22.34 22.40 109,300 -0.55(-2.40%)
Jun 05, 2002 22.97 22.97 22.53 22.95 108,500 -0.15(-0.65%)
May 31, 2002 23.15 23.32 23.01 23.10 32,600 -0.05(-0.22%)
May 28, 2002 23.00 23.20 22.76 23.15 76,000 +0.10(+0.43%)
May 27, 2002 22.98 23.05 22.82 23.05 65,600 +0.00(+0.00%)
May 24, 2002 22.98 23.05 22.82 23.05 65,600 +0.05(+0.22%)
May 23, 2002 23.25 23.25 22.74 23.00 92,300 -0.25(-1.08%)
May 22, 2002 23.00 23.27 23.00 23.25 101,600 +0.22(+0.96%)
May 21, 2002 23.01 23.06 22.90 23.03 48,700 -0.05(-0.22%)
May 20, 2002 23.02 23.30 23.00 23.08 63,900 -0.02(-0.09%)
May 17, 2002 23.10 23.14 22.99 23.10 41,800 +0.10(+0.43%)
May 16, 2002 23.01 23.15 23.00 23.00 31,000 -0.01(-0.04%)
May 15, 2002 23.05 23.18 22.95 23.01 58,600 -0.07(-0.30%)
May 14, 2002 23.10 23.20 23.02 23.08 152,000 +0.01(+0.04%)
May 13, 2002 23.00 23.07 22.98 23.07 86,500 +0.07(+0.30%)
May 10, 2002 23.30 23.30 22.90 23.00 126,700 -0.30(-1.29%)
May 09, 2002 23.40 23.41 23.29 23.30 70,800 -0.20(-0.85%)
May 08, 2002 23.25 23.50 23.25 23.50 81,600 +0.27(+1.16%)
May 07, 2002 22.90 23.25 22.90 23.23 71,800 +0.19(+0.82%)
May 06, 2002 23.50 23.54 23.04 23.04 220,000 -0.34(-1.45%)
May 03, 2002 23.60 23.60 23.25 23.38 122,500 -0.22(-0.93%)
May 02, 2002 23.50 23.65 23.10 23.60 122,400 +0.06(+0.25%)
May 01, 2002 22.36 23.54 22.31 23.54 123,300 +1.18(+5.28%)
Apr 30, 2002 22.00 22.40 21.90 22.36 132,600 +0.35(+1.59%)
Apr 29, 2002 22.55 22.60 21.98 22.01 70,600 -0.69(-3.04%)
Apr 26, 2002 23.25 23.30 22.70 22.70 37,400 -0.53(-2.28%)
Apr 25, 2002 23.00 23.25 22.70 23.23 47,700 +0.01(+0.04%)
Apr 24, 2002 23.15 23.24 22.89 23.22 42,800 +0.07(+0.30%)
Apr 23, 2002 22.60 23.15 22.50 23.15 133,200 +0.55(+2.43%)
Apr 22, 2002 23.00 23.00 22.40 22.60 96,600 -0.55(-2.38%)
Apr 19, 2002 23.05 23.28 23.05 23.15 66,700 -0.10(-0.43%)
Apr 18, 2002 23.35 23.39 23.20 23.25 59,900 -0.05(-0.21%)
Apr 17, 2002 23.51 23.58 23.20 23.30 103,500 -0.20(-0.85%)
Apr 16, 2002 23.35 23.57 23.30 23.50 105,100 +0.10(+0.43%)
Apr 15, 2002 23.50 23.74 23.20 23.40 62,600 -0.10(-0.43%)
Apr 12, 2002 23.25 23.50 23.20 23.50 97,200 +0.32(+1.38%)
Apr 11, 2002 23.48 23.50 23.07 23.18 136,400 -0.27(-1.15%)
Apr 10, 2002 23.25 23.50 23.10 23.45 100,200 +0.15(+0.64%)
Apr 09, 2002 23.07 23.50 23.07 23.30 90,500 +0.23(+1.00%)
Apr 08, 2002 22.95 23.15 22.80 23.07 185,600 -0.51(-2.16%)
Apr 05, 2002 23.72 24.20 23.51 23.58 181,100 -0.21(-0.88%)
Apr 04, 2002 23.20 24.00 23.03 23.79 149,800 +0.54(+2.32%)
Apr 03, 2002 22.15 24.00 22.15 23.25 229,200 +1.15(+5.20%)
Apr 02, 2002 21.90 22.10 21.75 22.10 66,200 +0.00(+0.00%)
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.