Jones Lang Lasalle Inc (NY: JLL )

181.30 -0.64 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.99 20.04 19.19 19.23 76,786 -0.80(-4.00%)
Jul 30, 2002 20.43 20.43 19.46 20.03 129,898 -0.50(-2.42%)
Jul 29, 2002 19.47 20.62 19.47 20.52 102,033 +1.08(+5.55%)
Jul 26, 2002 19.14 19.57 19.14 19.45 43,683 +0.34(+1.80%)
Jul 25, 2002 18.81 19.47 18.81 19.10 120,051 +0.15(+0.81%)
Jul 24, 2002 19.00 19.00 18.47 18.95 85,586 -0.14(-0.75%)
Jul 23, 2002 19.43 19.43 18.81 19.09 195,686 -0.34(-1.77%)
Jul 22, 2002 20.09 20.10 19.44 19.44 39,388 -0.75(-3.74%)
Jul 19, 2002 20.14 20.51 19.77 20.19 82,758 -0.24(-1.17%)
Jul 17, 2002 20.98 21.00 19.90 20.43 78,044 -0.91(-4.25%)
Jul 12, 2002 21.73 21.76 21.29 21.34 10,915,692 -0.38(-1.76%)
Jul 11, 2002 21.96 21.96 21.53 21.72 115,337 -0.43(-1.94%)
Jul 10, 2002 22.86 22.86 22.00 22.15 100,776 -0.78(-3.41%)
Jul 09, 2002 23.16 23.16 22.93 22.93 22,627 -0.23(-0.99%)
Jul 08, 2002 23.10 23.16 23.10 23.16 77,310 -0.04(-0.16%)
Jul 05, 2002 22.91 23.24 22.91 23.20 40,017 +0.29(+1.25%)
Jul 04, 2002 22.62 22.91 22.29 22.91 134,927 +0.00(+0.00%)
Jul 03, 2002 22.62 22.91 22.29 22.91 134,927 +0.10(+0.42%)
Jul 02, 2002 23.20 23.24 22.67 22.81 152,002 -0.38(-1.65%)
Jul 01, 2002 23.48 23.58 23.01 23.20 147,498 -0.38(-1.62%)
Jun 28, 2002 23.48 23.67 23.18 23.58 263,464 +0.48(+2.07%)
Jun 27, 2002 22.19 23.37 22.15 23.10 207,104 +0.86(+3.86%)
Jun 26, 2002 22.15 22.62 22.06 22.24 180,077 -0.11(-0.47%)
Jun 25, 2002 22.43 22.50 22.28 22.35 251,731 -0.04(-0.17%)
Jun 21, 2002 22.67 22.91 22.27 22.39 156,297 -0.07(-0.30%)
Jun 20, 2002 21.86 22.58 21.76 22.45 135,346 +0.59(+2.71%)
Jun 19, 2002 21.78 22.43 21.67 21.86 117,432 -0.05(-0.22%)
Jun 18, 2002 21.96 22.18 21.86 21.91 106,223 -0.03(-0.13%)
Jun 17, 2002 21.69 22.05 21.43 21.94 185,315 +0.27(+1.23%)
Jun 14, 2002 21.34 21.76 20.81 21.67 155,040 -0.03(-0.13%)
Jun 12, 2002 21.48 21.70 21.21 21.70 72,491 +0.46(+2.16%)
Jun 11, 2002 21.00 21.31 21.00 21.24 74,063 +0.10(+0.45%)
Jun 10, 2002 21.84 21.84 21.00 21.14 121,623 -0.73(-3.32%)
Jun 07, 2002 21.43 21.96 21.40 21.87 68,511 +0.49(+2.28%)
Jun 06, 2002 21.91 21.91 21.33 21.38 114,499 -0.53(-2.40%)
Jun 05, 2002 21.93 21.93 21.51 21.91 113,661 -0.14(-0.65%)
May 31, 2002 22.10 22.26 21.97 22.05 34,150 -0.05(-0.22%)
May 28, 2002 21.96 22.15 21.73 22.10 79,615 +0.10(+0.43%)
May 27, 2002 21.94 22.00 21.78 22.00 68,720 +0.00(+0.00%)
May 24, 2002 21.94 22.00 21.78 22.00 68,720 +0.05(+0.22%)
May 23, 2002 22.19 22.19 21.71 21.96 96,690 -0.24(-1.08%)
May 22, 2002 21.96 22.21 21.96 22.19 106,433 +0.21(+0.96%)
May 21, 2002 21.97 22.01 21.86 21.98 51,016 -0.05(-0.22%)
May 20, 2002 21.97 22.24 21.96 22.03 66,939 -0.02(-0.09%)
May 17, 2002 22.05 22.09 21.95 22.05 43,788 +0.10(+0.43%)
May 16, 2002 21.97 22.10 21.96 21.96 32,474 -0.01(-0.04%)
May 15, 2002 22.00 22.13 21.91 21.97 61,387 -0.07(-0.30%)
May 14, 2002 22.05 22.15 21.97 22.03 159,230 +0.01(+0.04%)
May 13, 2002 21.96 22.02 21.94 22.02 90,614 +0.07(+0.30%)
May 10, 2002 22.24 22.24 21.86 21.96 132,727 -0.29(-1.29%)
May 09, 2002 22.34 22.35 22.23 22.24 74,168 -0.19(-0.85%)
May 08, 2002 22.19 22.43 22.19 22.43 85,481 +0.26(+1.16%)
May 07, 2002 21.86 22.19 21.86 22.18 75,215 +0.18(+0.82%)
May 06, 2002 22.43 22.47 21.99 21.99 230,465 -0.32(-1.45%)
May 03, 2002 22.53 22.53 22.19 22.32 128,327 -0.21(-0.93%)
May 02, 2002 22.43 22.58 22.05 22.53 128,222 +0.06(+0.25%)
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.