Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.75 17.35 16.75 16.95 95,800 +0.10(+0.59%)
Jul 30, 2003 16.65 16.85 16.60 16.85 106,700 +0.17(+1.02%)
Jul 29, 2003 16.50 16.72 16.49 16.68 57,100 +0.16(+0.97%)
Jul 28, 2003 16.05 16.57 16.05 16.52 426,100 +0.45(+2.80%)
Jul 25, 2003 15.90 16.10 15.90 16.07 22,700 +0.17(+1.07%)
Jul 24, 2003 16.10 16.14 15.90 15.90 25,200 -0.22(-1.36%)
Jul 23, 2003 16.10 16.12 15.90 16.12 18,600 -0.04(-0.25%)
Jul 22, 2003 15.92 16.20 15.90 16.16 17,600 +0.28(+1.76%)
Jul 21, 2003 15.93 15.93 15.80 15.88 102,500 -0.05(-0.31%)
Jul 18, 2003 15.85 15.94 15.75 15.93 47,000 +0.08(+0.50%)
Jul 17, 2003 16.05 16.06 15.85 15.85 47,200 -0.25(-1.55%)
Jul 16, 2003 16.05 16.10 16.01 16.10 39,300 +0.05(+0.31%)
Jul 15, 2003 16.10 16.25 16.05 16.05 24,900 -0.08(-0.50%)
Jul 14, 2003 16.00 16.33 16.00 16.13 44,500 +0.05(+0.31%)
Jul 11, 2003 16.02 16.30 16.00 16.08 22,900 +0.03(+0.19%)
Jul 10, 2003 16.35 16.40 16.04 16.05 39,000 -0.45(-2.73%)
Jul 09, 2003 16.45 16.68 16.25 16.50 53,600 +0.01(+0.06%)
Jul 08, 2003 16.30 16.50 16.10 16.49 26,800 +0.20(+1.23%)
Jul 07, 2003 16.10 16.30 16.00 16.29 35,500 +0.13(+0.80%)
Jul 03, 2003 16.13 16.28 16.13 16.16 7,100 +0.01(+0.06%)
Jul 02, 2003 15.91 16.24 15.91 16.15 59,500 +0.25(+1.57%)
Jul 01, 2003 15.85 16.08 15.80 15.90 425,800 +0.10(+0.63%)
Jun 30, 2003 16.06 16.12 15.60 15.80 91,100 -0.26(-1.62%)
Jun 27, 2003 16.15 16.17 15.95 16.06 24,200 -0.19(-1.17%)
Jun 26, 2003 16.10 16.30 15.92 16.25 27,900 +0.25(+1.56%)
Jun 25, 2003 15.93 16.17 15.88 16.00 15,400 +0.04(+0.25%)
Jun 24, 2003 16.00 16.08 15.92 15.96 18,500 -0.04(-0.25%)
Jun 23, 2003 16.22 16.28 15.88 16.00 37,300 -0.30(-1.84%)
Jun 20, 2003 16.10 16.52 16.10 16.30 61,800 +0.18(+1.12%)
Jun 19, 2003 16.54 16.97 16.10 16.12 25,000 -0.42(-2.54%)
Jun 18, 2003 16.85 16.85 16.53 16.54 17,200 -0.34(-2.01%)
Jun 17, 2003 17.02 17.02 16.70 16.88 37,000 -0.14(-0.82%)
Jun 16, 2003 15.95 17.10 15.95 17.02 53,000 +1.12(+7.04%)
Jun 13, 2003 15.95 16.02 15.86 15.90 115,600 -0.07(-0.44%)
Jun 12, 2003 16.40 16.40 15.95 15.97 32,200 -0.51(-3.09%)
Jun 11, 2003 16.60 16.75 16.48 16.48 21,300 -0.06(-0.36%)
Jun 10, 2003 16.05 16.70 15.98 16.54 31,100 +0.45(+2.80%)
Jun 09, 2003 16.45 16.49 16.09 16.09 28,400 -0.44(-2.66%)
Jun 06, 2003 16.80 17.15 16.50 16.53 22,200 -0.29(-1.72%)
Jun 05, 2003 16.94 17.10 16.81 16.82 21,400 -0.11(-0.65%)
Jun 04, 2003 16.93 17.43 16.85 16.93 79,800 -0.02(-0.12%)
Jun 03, 2003 16.40 16.95 16.40 16.95 53,300 +0.51(+3.10%)
Jun 02, 2003 16.80 16.80 16.44 16.44 43,000 -0.31(-1.85%)
May 30, 2003 16.00 16.75 15.93 16.75 55,800 +0.78(+4.88%)
May 29, 2003 15.98 16.00 15.71 15.97 24,200 -0.01(-0.06%)
May 28, 2003 15.95 16.01 15.94 15.98 35,500 +0.03(+0.19%)
May 27, 2003 15.83 15.98 15.80 15.95 16,900 +0.07(+0.44%)
May 23, 2003 15.78 15.95 15.68 15.88 13,800 +0.11(+0.70%)
May 22, 2003 15.74 15.90 15.70 15.77 15,200 +0.02(+0.13%)
May 21, 2003 15.75 15.83 15.66 15.75 39,900 -0.02(-0.13%)
May 20, 2003 15.53 15.80 15.52 15.77 35,100 +0.27(+1.74%)
May 19, 2003 15.90 15.90 15.50 15.50 46,000 -0.41(-2.58%)
May 16, 2003 15.95 16.03 15.90 15.91 47,700 -0.15(-0.93%)
May 15, 2003 16.01 16.15 16.00 16.06 37,900 +0.05(+0.31%)
May 14, 2003 16.78 16.78 16.00 16.01 69,800 -0.73(-4.36%)
May 13, 2003 16.60 16.78 16.54 16.74 22,200 +0.09(+0.54%)
May 12, 2003 16.40 16.70 16.38 16.65 26,700 +0.20(+1.22%)
May 09, 2003 16.40 16.83 16.40 16.45 113,700 +0.03(+0.18%)
May 08, 2003 15.95 16.60 15.85 16.42 64,600 +0.64(+4.06%)
May 07, 2003 15.70 15.86 15.67 15.78 33,900 +0.03(+0.19%)
May 06, 2003 15.63 15.90 15.58 15.75 53,800 +0.10(+0.64%)
May 05, 2003 15.40 15.65 15.28 15.65 50,700 +0.19(+1.23%)
May 02, 2003 15.20 15.65 15.20 15.46 27,400 +0.27(+1.78%)
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.