Jones Lang Lasalle Inc (NY: JLL )

242.87 USD +5.39 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.15 23.32 23.01 23.10 32,600 -0.05(-0.22%)
May 28, 2002 23.00 23.20 22.76 23.15 76,000 +0.10(+0.43%)
May 27, 2002 22.98 23.05 22.82 23.05 65,600 +0.00(+0.00%)
May 24, 2002 22.98 23.05 22.82 23.05 65,600 +0.05(+0.22%)
May 23, 2002 23.25 23.25 22.74 23.00 92,300 -0.25(-1.08%)
May 22, 2002 23.00 23.27 23.00 23.25 101,600 +0.22(+0.96%)
May 21, 2002 23.01 23.06 22.90 23.03 48,700 -0.05(-0.22%)
May 20, 2002 23.02 23.30 23.00 23.08 63,900 -0.02(-0.09%)
May 17, 2002 23.10 23.14 22.99 23.10 41,800 +0.10(+0.43%)
May 16, 2002 23.01 23.15 23.00 23.00 31,000 -0.01(-0.04%)
May 15, 2002 23.05 23.18 22.95 23.01 58,600 -0.07(-0.30%)
May 14, 2002 23.10 23.20 23.02 23.08 152,000 +0.01(+0.04%)
May 13, 2002 23.00 23.07 22.98 23.07 86,500 +0.07(+0.30%)
May 10, 2002 23.30 23.30 22.90 23.00 126,700 -0.30(-1.29%)
May 09, 2002 23.40 23.41 23.29 23.30 70,800 -0.20(-0.85%)
May 08, 2002 23.25 23.50 23.25 23.50 81,600 +0.27(+1.16%)
May 07, 2002 22.90 23.25 22.90 23.23 71,800 +0.19(+0.82%)
May 06, 2002 23.50 23.54 23.04 23.04 220,000 -0.34(-1.45%)
May 03, 2002 23.60 23.60 23.25 23.38 122,500 -0.22(-0.93%)
May 02, 2002 23.50 23.65 23.10 23.60 122,400 +0.06(+0.25%)
May 01, 2002 22.36 23.54 22.31 23.54 123,300 +1.18(+5.28%)
Apr 30, 2002 22.00 22.40 21.90 22.36 132,600 +0.35(+1.59%)
Apr 29, 2002 22.55 22.60 21.98 22.01 70,600 -0.69(-3.04%)
Apr 26, 2002 23.25 23.30 22.70 22.70 37,400 -0.53(-2.28%)
Apr 25, 2002 23.00 23.25 22.70 23.23 47,700 +0.01(+0.04%)
Apr 24, 2002 23.15 23.24 22.89 23.22 42,800 +0.07(+0.30%)
Apr 23, 2002 22.60 23.15 22.50 23.15 133,200 +0.55(+2.43%)
Apr 22, 2002 23.00 23.00 22.40 22.60 96,600 -0.55(-2.38%)
Apr 19, 2002 23.05 23.28 23.05 23.15 66,700 -0.10(-0.43%)
Apr 18, 2002 23.35 23.39 23.20 23.25 59,900 -0.05(-0.21%)
Apr 17, 2002 23.51 23.58 23.20 23.30 103,500 -0.20(-0.85%)
Apr 16, 2002 23.35 23.57 23.30 23.50 105,100 +0.10(+0.43%)
Apr 15, 2002 23.50 23.74 23.20 23.40 62,600 -0.10(-0.43%)
Apr 12, 2002 23.25 23.50 23.20 23.50 97,200 +0.32(+1.38%)
Apr 11, 2002 23.48 23.50 23.07 23.18 136,400 -0.27(-1.15%)
Apr 10, 2002 23.25 23.50 23.10 23.45 100,200 +0.15(+0.64%)
Apr 09, 2002 23.07 23.50 23.07 23.30 90,500 +0.23(+1.00%)
Apr 08, 2002 22.95 23.15 22.80 23.07 185,600 -0.51(-2.16%)
Apr 05, 2002 23.72 24.20 23.51 23.58 181,100 -0.21(-0.88%)
Apr 04, 2002 23.20 24.00 23.03 23.79 149,800 +0.54(+2.32%)
Apr 03, 2002 22.15 24.00 22.15 23.25 229,200 +1.15(+5.20%)
Apr 02, 2002 21.90 22.10 21.75 22.10 66,200 +0.00(+0.00%)
Apr 01, 2002 22.00 22.15 21.79 22.10 43,200 -0.05(-0.23%)
Mar 29, 2002 21.75 22.25 21.75 22.15 55,800 +0.00(+0.00%)
Mar 28, 2002 21.75 22.25 21.75 22.15 55,800 +0.28(+1.28%)
Mar 27, 2002 22.10 22.10 21.45 21.87 37,300 -0.12(-0.55%)
Mar 26, 2002 22.00 22.50 21.50 21.99 122,400 -0.48(-2.14%)
Mar 25, 2002 22.15 22.49 21.09 22.47 153,600 +0.07(+0.31%)
Mar 22, 2002 22.50 22.60 22.00 22.40 105,800 -0.10(-0.44%)
Mar 21, 2002 21.65 22.50 21.50 22.50 109,400 +0.60(+2.74%)
Mar 20, 2002 21.90 22.40 21.65 21.90 105,600 -0.09(-0.41%)
Mar 19, 2002 21.50 22.05 21.40 21.99 83,100 +0.48(+2.23%)
Mar 18, 2002 21.20 21.74 21.00 21.51 201,600 +0.43(+2.04%)
Mar 15, 2002 21.50 21.90 20.52 21.08 257,100 -1.02(-4.62%)
Mar 14, 2002 20.95 22.85 20.95 22.10 376,400 +1.33(+6.40%)
Mar 13, 2002 19.20 20.90 19.19 20.77 347,000 +1.86(+9.84%)
Mar 12, 2002 18.92 18.96 18.90 18.91 27,300 -0.04(-0.21%)
Mar 11, 2002 18.95 19.06 18.87 18.95 30,000 +0.01(+0.05%)
Mar 08, 2002 18.75 18.94 18.65 18.94 35,400 +0.02(+0.11%)
Mar 07, 2002 18.90 19.00 18.70 18.92 81,000 +0.07(+0.37%)
Mar 06, 2002 18.56 18.85 18.46 18.85 46,200 +0.29(+1.56%)
Mar 05, 2002 18.50 18.75 18.48 18.56 348,000 +0.06(+0.32%)
Mar 04, 2002 18.59 18.62 18.43 18.50 130,900 -0.15(-0.80%)
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.