Jones Lang Lasalle Inc (NY: JLL )

161.47 -0.31 (-0.19%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 30.55 30.69 30.25 30.55 35,722 +0.00(+0.00%)
Oct 28, 2004 30.88 30.93 30.31 30.55 41,379 -0.48(-1.54%)
Oct 27, 2004 29.54 31.02 29.45 31.02 127,175 +1.57(+5.35%)
Oct 26, 2004 29.31 29.68 28.68 29.45 158,707 +0.30(+1.01%)
Oct 25, 2004 29.64 29.78 29.03 29.15 89,253 -0.44(-1.48%)
Oct 22, 2004 30.31 30.50 29.59 29.59 77,834 -0.76(-2.52%)
Oct 21, 2004 29.97 30.45 29.64 30.36 68,720 +0.43(+1.44%)
Oct 20, 2004 30.12 30.14 29.51 29.93 56,149 -0.17(-0.57%)
Oct 19, 2004 30.59 30.59 30.10 30.10 43,264 -0.40(-1.31%)
Oct 18, 2004 30.55 30.72 29.93 30.50 56,883 +0.00(+0.00%)
Oct 15, 2004 30.16 30.76 29.96 30.50 39,074 +0.35(+1.17%)
Oct 14, 2004 30.64 30.64 30.15 30.15 43,369 -0.50(-1.62%)
Oct 13, 2004 31.65 31.65 30.41 30.64 53,321 -0.80(-2.55%)
Oct 12, 2004 31.31 31.49 30.94 31.44 49,550 -0.10(-0.30%)
Oct 11, 2004 31.22 31.54 30.83 31.54 85,167 +0.32(+1.04%)
Oct 08, 2004 31.36 31.43 30.91 31.22 152,526 -0.10(-0.30%)
Oct 07, 2004 31.74 31.74 30.68 31.31 87,262 -0.43(-1.35%)
Oct 06, 2004 31.26 31.98 31.26 31.74 89,148 +0.54(+1.74%)
Oct 05, 2004 31.02 31.30 30.88 31.20 89,357 +0.30(+0.96%)
Oct 04, 2004 31.74 31.78 30.85 30.90 132,936 -0.84(-2.65%)
Oct 01, 2004 32.46 32.47 31.46 31.74 169,287 +0.23(+0.73%)
Sep 30, 2004 30.93 31.85 30.84 31.51 120,994 +0.52(+1.69%)
Sep 29, 2004 30.83 31.41 30.82 30.99 95,014 +0.14(+0.46%)
Sep 28, 2004 29.78 30.89 29.50 30.84 101,509 +1.16(+3.89%)
Sep 27, 2004 30.65 30.65 29.69 29.69 109,366 -0.96(-3.15%)
Sep 24, 2004 30.55 30.74 30.40 30.65 33,941 +0.01(+0.03%)
Sep 23, 2004 30.69 31.05 30.59 30.64 29,855 +0.05(+0.16%)
Sep 22, 2004 31.50 31.50 30.57 30.59 57,616 -0.93(-2.94%)
Sep 21, 2004 31.36 31.53 31.20 31.52 54,787 +0.27(+0.86%)
Sep 20, 2004 31.72 31.73 31.22 31.25 41,902 -0.45(-1.42%)
Sep 17, 2004 31.74 31.78 30.94 31.70 89,776 -0.04(-0.12%)
Sep 16, 2004 31.50 31.90 31.41 31.74 64,844 +0.31(+0.97%)
Sep 15, 2004 31.26 31.48 31.07 31.43 65,682 +0.12(+0.40%)
Sep 14, 2004 31.02 31.36 30.69 31.31 63,901 +0.29(+0.92%)
Sep 13, 2004 31.12 31.58 30.98 31.02 78,044 -0.19(-0.61%)
Sep 10, 2004 31.17 31.40 30.69 31.22 40,645 +0.12(+0.40%)
Sep 09, 2004 30.67 31.15 30.67 31.09 87,576 +0.50(+1.62%)
Sep 08, 2004 30.83 31.26 30.55 30.59 111,985 -0.29(-0.93%)
Sep 07, 2004 31.22 31.49 30.81 30.88 155,773 -0.19(-0.61%)
Sep 03, 2004 31.36 31.45 30.66 31.07 49,131 -0.29(-0.91%)
Sep 02, 2004 30.88 31.36 30.80 31.36 76,996 +0.52(+1.70%)
Sep 01, 2004 31.22 31.69 30.59 30.83 88,938 -0.33(-1.07%)
Aug 31, 2004 30.55 31.22 30.50 31.17 74,063 +0.62(+2.03%)
Aug 30, 2004 30.74 30.79 30.50 30.55 68,196 -0.11(-0.37%)
Aug 27, 2004 30.50 30.73 30.48 30.66 77,939 +0.26(+0.85%)
Aug 26, 2004 30.55 30.59 30.40 30.40 108,109 -0.12(-0.41%)
Aug 25, 2004 30.55 30.88 30.37 30.53 107,166 -0.16(-0.53%)
Aug 24, 2004 29.93 30.90 29.93 30.69 260,635 +0.66(+2.19%)
Aug 23, 2004 29.59 30.16 29.59 30.03 123,718 +0.10(+0.32%)
Aug 20, 2004 29.69 29.99 29.63 29.94 152,526 +0.30(+1.00%)
Aug 19, 2004 29.96 29.96 29.50 29.64 152,945 -0.31(-1.05%)
Aug 18, 2004 29.07 30.03 28.93 29.95 240,522 +0.91(+3.12%)
Aug 17, 2004 29.21 29.22 28.92 29.05 157,240 -0.26(-0.88%)
Aug 16, 2004 28.69 29.54 28.69 29.31 126,651 +0.67(+2.33%)
Aug 13, 2004 28.49 29.07 28.49 28.64 102,766 +0.24(+0.84%)
Aug 12, 2004 28.54 28.63 28.24 28.40 69,977 -0.22(-0.77%)
Aug 11, 2004 28.47 28.83 28.05 28.62 108,004 +0.15(+0.54%)
Aug 10, 2004 27.59 28.50 27.59 28.47 82,862 +0.74(+2.69%)
Aug 09, 2004 27.97 28.02 27.55 27.72 72,491 -0.20(-0.72%)
Aug 06, 2004 27.64 27.92 27.12 27.92 142,993 +0.27(+0.97%)
Aug 05, 2004 27.78 27.89 27.57 27.65 94,805 -0.06(-0.21%)
Aug 04, 2004 27.83 28.02 27.60 27.71 122,565 +0.03(+0.10%)
Aug 03, 2004 27.78 27.87 27.64 27.68 172,954 -0.24(-0.85%)
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.