Jones Lang Lasalle Inc (NY: JLL )

161.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.