Jones Lang Lasalle Inc (NY: JLL )

163.83 -1.88 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.51 17.80 16.60 16.85 513,100 -2.65(-13.59%)
Oct 30, 2002 19.27 19.99 19.27 19.50 71,100 +0.25(+1.30%)
Oct 29, 2002 18.70 19.25 18.70 19.25 36,500 +0.54(+2.89%)
Oct 28, 2002 19.20 19.20 18.70 18.71 46,800 -0.54(-2.81%)
Oct 25, 2002 18.60 19.25 18.58 19.25 54,200 +0.51(+2.72%)
Oct 24, 2002 18.50 18.85 18.50 18.74 60,300 -0.11(-0.58%)
Oct 23, 2002 18.10 19.10 17.20 18.85 143,200 +0.65(+3.57%)
Oct 22, 2002 19.60 19.60 18.20 18.20 50,300 -1.44(-7.33%)
Oct 21, 2002 19.56 19.65 19.35 19.64 15,400 +0.05(+0.26%)
Oct 18, 2002 20.01 20.10 19.46 19.59 34,900 -0.32(-1.61%)
Oct 17, 2002 19.30 20.05 19.30 19.91 34,200 +0.68(+3.54%)
Oct 16, 2002 20.27 20.31 19.14 19.23 64,600 -1.07(-5.27%)
Oct 15, 2002 19.41 20.30 19.41 20.30 40,300 +0.96(+4.96%)
Oct 14, 2002 19.41 19.41 19.27 19.34 32,700 -0.10(-0.51%)
Oct 11, 2002 19.00 19.65 18.99 19.44 106,600 +0.44(+2.32%)
Oct 10, 2002 19.32 19.38 18.87 19.00 68,900 -0.25(-1.30%)
Oct 09, 2002 19.78 19.78 19.25 19.25 68,700 -0.56(-2.83%)
Oct 08, 2002 19.75 19.88 19.00 19.81 80,700 +0.16(+0.81%)
Oct 07, 2002 20.00 20.00 19.50 19.65 14,200 -0.44(-2.19%)
Oct 04, 2002 20.15 20.30 19.90 20.09 29,700 -0.03(-0.15%)
Oct 03, 2002 20.60 20.72 20.10 20.12 31,000 -0.53(-2.57%)
Oct 02, 2002 21.43 21.49 20.65 20.65 81,400 -0.80(-3.73%)
Oct 01, 2002 20.59 21.45 20.50 21.45 107,000 +0.89(+4.33%)
Sep 30, 2002 20.35 20.80 20.02 20.56 4,650,000 +0.18(+0.88%)
Sep 27, 2002 20.50 20.60 20.30 20.38 28,100 -0.12(-0.59%)
Sep 26, 2002 20.25 20.50 20.20 20.50 67,700 +0.25(+1.23%)
Sep 25, 2002 20.18 20.47 20.00 20.25 34,700 +0.19(+0.95%)
Sep 24, 2002 20.00 20.21 19.89 20.06 87,200 +0.06(+0.30%)
Sep 23, 2002 20.85 20.85 20.00 20.00 39,700 -0.87(-4.17%)
Sep 20, 2002 20.91 21.15 20.70 20.87 109,400 +0.16(+0.77%)
Sep 19, 2002 21.15 21.20 20.70 20.71 38,700 -0.48(-2.27%)
Sep 18, 2002 21.15 21.45 21.10 21.19 39,500 +0.01(+0.05%)
Sep 17, 2002 21.33 21.59 21.18 21.18 41,000 -0.11(-0.52%)
Sep 16, 2002 21.50 21.75 21.29 21.29 18,500 -0.21(-0.98%)
Sep 13, 2002 21.54 21.65 21.40 21.50 147,500 -0.05(-0.23%)
Sep 12, 2002 21.69 21.69 20.95 21.55 134,600 -0.16(-0.74%)
Sep 11, 2002 21.85 21.85 21.60 21.71 65,300 -0.29(-1.32%)
Sep 10, 2002 21.99 22.00 21.74 22.00 61,200 +0.02(+0.09%)
Sep 09, 2002 21.99 22.00 21.50 21.98 127,900 -0.01(-0.05%)
Sep 06, 2002 21.29 22.00 21.29 21.99 115,700 +0.20(+0.92%)
Sep 05, 2002 21.70 21.79 21.36 21.79 65,900 -0.06(-0.27%)
Sep 04, 2002 20.70 21.85 20.70 21.85 60,000 +1.17(+5.66%)
Sep 03, 2002 21.07 21.10 20.40 20.68 20,000 -0.39(-1.85%)
Aug 30, 2002 21.53 21.80 21.07 21.07 80,000 -0.48(-2.23%)
Aug 29, 2002 20.90 21.75 20.85 21.55 75,800 +0.65(+3.11%)
Aug 28, 2002 20.94 21.10 20.89 20.90 42,000 +0.00(+0.00%)
Aug 27, 2002 21.70 21.80 20.89 20.90 20,000 -0.80(-3.69%)
Aug 26, 2002 21.51 21.75 21.00 21.70 28,800 +0.20(+0.93%)
Aug 23, 2002 21.55 21.95 21.50 21.50 53,600 -0.30(-1.38%)
Aug 22, 2002 21.45 21.98 21.29 21.80 41,400 +0.30(+1.40%)
Aug 21, 2002 21.05 21.50 21.05 21.50 94,200 +0.51(+2.43%)
Aug 20, 2002 21.62 21.85 20.90 20.99 37,000 -0.66(-3.05%)
Aug 16, 2002 20.98 21.90 20.98 21.65 58,400 +0.57(+2.70%)
Aug 15, 2002 21.50 21.85 21.08 21.08 61,800 -0.41(-1.91%)
Aug 14, 2002 20.45 21.49 20.25 21.49 75,200 +1.05(+5.14%)
Aug 13, 2002 21.12 21.50 20.43 20.44 64,900 -0.67(-3.17%)
Aug 12, 2002 20.60 21.50 20.40 21.11 4,560,000 +1.62(+8.31%)
Aug 07, 2002 19.70 19.85 19.32 19.49 41,700 -0.10(-0.51%)
Aug 06, 2002 19.08 20.05 19.08 19.59 58,600 +0.56(+2.94%)
Aug 05, 2002 19.10 19.14 18.60 19.03 84,600 -0.17(-0.89%)
Aug 02, 2002 19.95 19.95 19.12 19.20 200,000 -0.75(-3.76%)
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.