Jones Lang Lasalle Inc (NY: JLL )

256.62 USD +4.90 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.50 24.19 23.35 24.00 166,000 +0.51(+2.17%)
Feb 26, 2004 22.95 23.49 22.85 23.49 94,700 +0.49(+2.13%)
Feb 25, 2004 23.20 23.25 22.93 23.00 132,300 -0.09(-0.39%)
Feb 24, 2004 23.00 23.50 22.90 23.09 93,200 +0.02(+0.09%)
Feb 23, 2004 23.32 23.52 22.92 23.07 86,700 -0.19(-0.82%)
Feb 20, 2004 23.41 23.55 23.26 23.26 69,100 -0.05(-0.21%)
Feb 19, 2004 23.65 23.79 23.25 23.31 96,400 -0.49(-2.06%)
Feb 18, 2004 23.96 23.97 23.55 23.80 89,600 -0.10(-0.42%)
Feb 17, 2004 23.70 24.20 23.70 23.90 87,600 +0.30(+1.27%)
Feb 13, 2004 24.05 24.30 23.60 23.60 46,000 -0.40(-1.67%)
Feb 12, 2004 24.50 24.50 23.80 24.00 54,600 -0.50(-2.04%)
Feb 11, 2004 24.50 24.50 24.31 24.50 74,600 +0.00(+0.00%)
Feb 10, 2004 24.10 24.65 23.90 24.50 119,400 +0.28(+1.16%)
Feb 09, 2004 24.48 24.48 24.00 24.22 65,000 -0.34(-1.38%)
Feb 06, 2004 23.71 24.79 23.50 24.56 151,700 +0.85(+3.58%)
Feb 05, 2004 21.40 24.92 21.32 23.71 357,600 +2.48(+11.68%)
Feb 04, 2004 21.20 21.25 21.00 21.23 63,500 -0.05(-0.23%)
Feb 03, 2004 21.10 21.35 21.04 21.28 46,200 -0.02(-0.09%)
Feb 02, 2004 21.20 21.38 20.90 21.30 68,800 +0.05(+0.24%)
Jan 30, 2004 20.63 21.25 20.60 21.25 163,300 +0.60(+2.91%)
Jan 29, 2004 20.46 20.65 20.41 20.65 64,500 +0.19(+0.93%)
Jan 28, 2004 20.72 20.73 20.41 20.46 61,400 -0.26(-1.25%)
Jan 27, 2004 20.72 20.90 20.68 20.72 57,700 -0.08(-0.38%)
Jan 26, 2004 20.92 20.92 20.65 20.80 58,100 -0.12(-0.57%)
Jan 23, 2004 20.88 20.92 20.81 20.92 42,000 +0.05(+0.24%)
Jan 22, 2004 20.97 20.98 20.81 20.87 54,500 -0.12(-0.57%)
Jan 21, 2004 20.90 21.00 20.80 20.99 81,500 +0.04(+0.19%)
Jan 20, 2004 20.68 20.96 20.68 20.95 60,200 +0.25(+1.21%)
Jan 16, 2004 20.90 20.98 20.66 20.70 48,400 -0.20(-0.96%)
Jan 15, 2004 20.90 20.95 20.68 20.90 36,300 -0.05(-0.24%)
Jan 14, 2004 20.85 20.95 20.75 20.95 25,800 +0.00(+0.00%)
Jan 13, 2004 20.80 20.95 20.60 20.95 48,900 +0.10(+0.48%)
Jan 12, 2004 20.45 20.85 20.35 20.85 57,600 +0.36(+1.76%)
Jan 09, 2004 20.58 20.68 20.47 20.49 67,000 -0.21(-1.01%)
Jan 08, 2004 20.96 20.96 20.60 20.70 54,300 -0.20(-0.96%)
Jan 07, 2004 20.74 20.90 20.73 20.90 68,300 +0.15(+0.72%)
Jan 06, 2004 20.80 20.98 20.75 20.75 72,300 -0.18(-0.86%)
Jan 05, 2004 20.97 21.00 20.86 20.93 95,900 +0.04(+0.19%)
Jan 02, 2004 20.78 20.99 20.78 20.89 60,700 +0.16(+0.77%)
Dec 31, 2003 21.00 21.00 20.73 20.73 85,100 -0.27(-1.29%)
Dec 30, 2003 21.13 21.14 20.98 21.00 130,800 -0.15(-0.71%)
Dec 29, 2003 21.00 21.20 21.00 21.15 161,800 +0.12(+0.57%)
Dec 26, 2003 20.95 21.03 20.88 21.03 108,300 +0.08(+0.38%)
Dec 24, 2003 20.95 20.99 20.90 20.95 16,200 +0.05(+0.24%)
Dec 23, 2003 20.98 21.02 20.81 20.90 106,100 -0.10(-0.48%)
Dec 22, 2003 21.00 21.15 20.90 21.00 65,000 -0.02(-0.10%)
Dec 19, 2003 21.28 21.28 20.77 21.02 61,300 -0.25(-1.18%)
Dec 18, 2003 20.93 21.24 20.93 21.27 26,900 +0.28(+1.33%)
Dec 17, 2003 21.00 21.08 20.92 20.99 28,800 -0.26(-1.22%)
Dec 16, 2003 21.10 21.25 20.89 21.25 54,700 +0.10(+0.47%)
Dec 15, 2003 21.04 21.50 20.99 21.15 79,600 +0.13(+0.62%)
Dec 12, 2003 20.95 21.08 20.95 21.02 108,700 +0.07(+0.33%)
Dec 11, 2003 20.79 21.18 20.79 20.95 87,500 +0.17(+0.82%)
Dec 10, 2003 20.90 20.95 20.78 20.78 38,900 -0.07(-0.34%)
Dec 09, 2003 21.01 21.02 20.84 20.85 53,200 -0.19(-0.90%)
Dec 08, 2003 20.85 21.00 20.85 21.04 76,000 +0.17(+0.81%)
Dec 05, 2003 20.93 20.99 20.85 20.87 39,900 -0.15(-0.71%)
Dec 04, 2003 20.64 21.03 20.55 21.02 84,300 +0.34(+1.64%)
Dec 03, 2003 20.97 21.00 20.68 20.68 98,200 -0.27(-1.29%)
Dec 02, 2003 20.98 21.05 20.92 20.95 87,100 +0.01(+0.05%)
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.