Jones Lang Lasalle Inc (NY: JLL )

247.57 USD -17.58 (-6.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.70 23.80 23.15 23.61 125,500 -0.09(-0.38%)
Apr 29, 2004 23.45 23.83 23.30 23.70 164,000 +0.16(+0.68%)
Apr 28, 2004 23.75 23.75 23.30 23.54 123,200 -0.14(-0.59%)
Apr 27, 2004 23.63 23.99 23.50 23.68 212,800 +0.11(+0.47%)
Apr 26, 2004 23.61 23.80 23.48 23.57 95,000 -0.03(-0.13%)
Apr 23, 2004 23.85 23.85 23.32 23.60 61,000 -0.19(-0.80%)
Apr 22, 2004 23.50 23.85 23.50 23.79 75,900 +0.31(+1.32%)
Apr 21, 2004 23.45 23.68 23.40 23.48 106,500 +0.03(+0.13%)
Apr 20, 2004 23.99 23.99 23.05 23.45 108,900 -0.53(-2.21%)
Apr 19, 2004 23.77 24.08 23.63 23.98 70,300 +0.21(+0.88%)
Apr 16, 2004 23.63 24.15 23.43 23.77 91,600 +0.07(+0.30%)
Apr 15, 2004 23.80 23.88 23.60 23.70 62,300 -0.05(-0.21%)
Apr 14, 2004 23.94 24.30 23.50 23.75 92,800 -0.29(-1.21%)
Apr 13, 2004 24.90 24.90 24.04 24.04 115,500 -0.86(-3.45%)
Apr 12, 2004 24.65 25.10 24.65 24.90 70,100 +0.40(+1.63%)
Apr 08, 2004 25.00 25.00 24.49 24.50 29,800 -0.47(-1.88%)
Apr 07, 2004 25.02 25.30 24.84 24.97 99,200 -0.01(-0.04%)
Apr 06, 2004 25.90 25.90 24.90 24.98 137,200 -1.00(-3.85%)
Apr 05, 2004 25.83 26.00 25.65 25.98 98,500 +0.15(+0.58%)
Apr 02, 2004 25.53 25.83 25.53 25.83 104,100 +0.40(+1.57%)
Apr 01, 2004 25.55 25.79 25.25 25.43 73,100 -0.28(-1.09%)
Mar 31, 2004 25.15 25.78 25.00 25.71 125,200 +0.51(+2.02%)
Mar 30, 2004 24.95 25.34 24.88 25.20 57,600 +0.25(+1.00%)
Mar 29, 2004 24.30 24.95 24.22 24.95 112,400 +0.61(+2.51%)
Mar 26, 2004 24.41 24.49 24.28 24.34 82,100 -0.06(-0.25%)
Mar 25, 2004 24.40 24.50 24.31 24.40 124,000 +0.05(+0.21%)
Mar 24, 2004 24.50 24.60 24.17 24.35 111,100 -0.08(-0.33%)
Mar 23, 2004 24.40 24.70 24.11 24.43 110,300 +0.61(+2.56%)
Mar 22, 2004 24.25 24.25 23.65 23.82 60,300 -0.51(-2.10%)
Mar 19, 2004 24.72 24.72 24.15 24.33 90,600 -0.29(-1.18%)
Mar 18, 2004 24.62 24.78 24.10 24.62 73,300 -0.05(-0.20%)
Mar 17, 2004 25.00 25.25 24.62 24.67 51,100 -0.37(-1.48%)
Mar 16, 2004 24.60 25.20 24.11 25.04 129,800 +0.49(+2.00%)
Mar 15, 2004 25.80 25.81 24.49 24.55 123,100 -1.39(-5.36%)
Mar 12, 2004 25.05 25.94 25.00 25.94 83,000 +0.94(+3.76%)
Mar 11, 2004 25.03 25.47 25.00 25.00 111,800 -0.01(-0.04%)
Mar 10, 2004 26.00 26.19 25.00 25.01 86,800 -0.97(-3.73%)
Mar 09, 2004 25.85 26.55 25.83 25.98 176,000 +0.20(+0.78%)
Mar 08, 2004 25.35 26.18 25.35 25.78 144,600 +0.45(+1.78%)
Mar 05, 2004 25.20 25.95 25.20 25.33 96,900 -0.07(-0.28%)
Mar 04, 2004 25.20 25.40 24.86 25.40 79,600 +0.20(+0.79%)
Mar 03, 2004 25.05 25.41 24.90 25.20 105,500 +0.19(+0.76%)
Mar 02, 2004 24.80 25.10 24.70 25.01 118,100 +0.18(+0.72%)
Mar 01, 2004 24.15 25.07 24.15 24.83 144,300 +0.83(+3.46%)
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%)
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.