Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.41 14.43 14.29 14.39 64,425 -0.08(-0.53%)
Apr 29, 2003 14.61 14.65 14.38 14.46 15,608 -0.13(-0.92%)
Apr 28, 2003 14.28 14.60 14.27 14.60 32,579 +0.35(+2.48%)
Apr 25, 2003 14.32 14.36 14.22 14.24 28,493 -0.08(-0.53%)
Apr 24, 2003 14.37 14.51 14.29 14.32 65,787 -0.06(-0.40%)
Apr 23, 2003 14.08 14.38 14.08 14.38 68,930 +0.30(+2.10%)
Apr 22, 2003 13.94 14.08 13.75 14.08 111,147 +0.14(+1.03%)
Apr 21, 2003 14.19 14.19 13.86 13.94 68,301 -0.25(-1.75%)
Apr 17, 2003 13.75 14.19 13.72 14.19 80,139 +0.48(+3.48%)
Apr 16, 2003 13.89 13.93 13.65 13.71 23,465 -0.13(-0.97%)
Apr 15, 2003 14.13 14.13 13.64 13.84 43,159 -0.31(-2.16%)
Apr 14, 2003 14.13 14.15 13.84 14.15 47,245 +0.07(+0.47%)
Apr 11, 2003 14.08 14.14 14.04 14.08 39,912 +0.05(+0.34%)
Apr 10, 2003 13.88 14.05 13.81 14.03 34,674 +0.15(+1.10%)
Apr 09, 2003 13.72 14.13 13.72 13.88 35,512 +0.17(+1.25%)
Apr 08, 2003 13.73 13.74 13.67 13.71 32,265 -0.02(-0.14%)
Apr 07, 2003 13.70 13.93 13.56 13.73 219,780 +0.39(+2.94%)
Apr 04, 2003 13.27 13.36 13.22 13.34 71,444 +0.16(+1.23%)
Apr 03, 2003 13.19 13.26 12.98 13.17 83,805 -0.10(-0.72%)
Apr 02, 2003 13.27 13.29 13.13 13.27 62,330 +0.00(+0.00%)
Apr 01, 2003 13.04 13.27 12.91 13.27 25,979 +0.23(+1.76%)
Mar 31, 2003 13.19 13.19 12.91 13.04 53,007 -0.18(-1.37%)
Mar 28, 2003 13.22 13.27 13.13 13.22 17,808 -0.05(-0.36%)
Mar 27, 2003 12.93 13.27 12.93 13.27 19,799 +0.30(+2.28%)
Mar 26, 2003 13.26 13.27 12.94 12.97 24,198 -0.30(-2.23%)
Mar 25, 2003 13.27 13.30 13.21 13.27 23,675 -0.02(-0.14%)
Mar 24, 2003 13.60 13.60 13.27 13.29 12,047 -0.33(-2.45%)
Mar 21, 2003 13.56 13.65 13.56 13.62 52,797 +0.02(+0.14%)
Mar 20, 2003 13.42 13.67 13.42 13.60 42,845 +0.13(+0.99%)
Mar 19, 2003 13.24 13.47 13.14 13.47 50,178 +0.21(+1.58%)
Mar 18, 2003 12.79 13.27 12.79 13.26 50,597 +0.56(+4.44%)
Mar 17, 2003 12.67 12.84 12.52 12.70 89,253 +0.00(+0.00%)
Mar 14, 2003 12.83 12.83 12.69 12.70 77,101 -0.11(-0.89%)
Mar 13, 2003 12.93 12.93 12.72 12.81 73,225 -0.11(-0.89%)
Mar 12, 2003 13.03 13.03 12.89 12.93 176,515 -0.11(-0.88%)
Mar 11, 2003 13.00 13.11 13.00 13.04 56,254 -0.04(-0.29%)
Mar 10, 2003 13.15 13.20 13.06 13.08 29,122 -0.12(-0.94%)
Mar 07, 2003 13.15 13.36 13.15 13.20 10,056 +0.02(+0.14%)
Mar 06, 2003 13.20 13.37 13.18 13.18 25,665 -0.05(-0.36%)
Mar 05, 2003 13.21 13.23 13.11 13.23 33,417 +0.01(+0.07%)
Mar 04, 2003 13.32 13.34 13.17 13.22 48,921 -0.14(-1.07%)
Mar 03, 2003 13.27 13.41 13.25 13.36 29,960 +0.14(+1.08%)
Feb 28, 2003 13.28 13.34 13.16 13.22 33,208 -0.11(-0.79%)
Feb 27, 2003 13.20 13.36 13.18 13.33 34,255 +0.15(+1.16%)
Feb 26, 2003 13.04 13.17 13.00 13.17 18,646 +0.10(+0.73%)
Feb 25, 2003 12.98 13.14 12.90 13.08 25,770 +0.05(+0.37%)
Feb 24, 2003 13.13 13.24 12.96 13.03 23,779 -0.07(-0.51%)
Feb 21, 2003 12.93 13.10 12.91 13.10 29,541 +0.16(+1.25%)
Feb 20, 2003 12.84 12.93 12.83 12.93 31,531 +0.06(+0.44%)
Feb 19, 2003 12.74 12.91 12.74 12.88 68,930 +0.11(+0.82%)
Feb 18, 2003 12.36 12.83 12.36 12.77 103,081 +0.36(+2.92%)
Feb 14, 2003 12.41 12.44 12.37 12.41 105,385 +0.00(+0.00%)
Feb 13, 2003 12.42 12.42 12.34 12.41 71,863 -0.05(-0.38%)
Feb 12, 2003 12.41 12.51 12.41 12.46 66,520 +0.03(+0.23%)
Feb 11, 2003 12.65 12.65 12.31 12.43 103,919 -0.17(-1.36%)
Feb 10, 2003 12.45 12.65 12.38 12.60 81,920 +0.16(+1.30%)
Feb 07, 2003 12.49 12.65 12.35 12.44 75,215 +0.05(+0.38%)
Feb 06, 2003 12.51 12.55 12.31 12.39 160,383 -0.11(-0.92%)
Feb 05, 2003 12.74 12.98 12.49 12.51 39,807 -0.38(-2.96%)
Feb 04, 2003 12.93 12.96 12.78 12.89 27,027 -0.10(-0.73%)
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.