Jones Lang Lasalle Inc (NY: JLL )

240.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 32.00 32.15 31.69 32.00 34,100 +0.00(+0.00%)
Oct 28, 2004 32.35 32.40 31.75 32.00 39,500 -0.50(-1.54%)
Oct 27, 2004 30.95 32.50 30.85 32.50 121,400 +1.65(+5.35%)
Oct 26, 2004 30.70 31.09 30.04 30.85 151,500 +0.31(+1.02%)
Oct 25, 2004 31.05 31.20 30.41 30.54 85,200 -0.46(-1.48%)
Oct 22, 2004 31.75 31.95 31.00 31.00 74,300 -0.80(-2.52%)
Oct 21, 2004 31.40 31.90 31.05 31.80 65,600 +0.45(+1.44%)
Oct 20, 2004 31.55 31.57 30.91 31.35 53,600 -0.18(-0.57%)
Oct 19, 2004 32.05 32.05 31.53 31.53 41,300 -0.42(-1.31%)
Oct 18, 2004 32.00 32.18 31.35 31.95 54,300 +0.00(+0.00%)
Oct 15, 2004 31.59 32.22 31.39 31.95 37,300 +0.37(+1.17%)
Oct 14, 2004 32.10 32.10 31.58 31.58 41,400 -0.52(-1.62%)
Oct 13, 2004 33.16 33.16 31.86 32.10 50,900 -0.84(-2.55%)
Oct 12, 2004 32.80 32.99 32.41 32.94 47,300 -0.10(-0.30%)
Oct 11, 2004 32.70 33.04 32.30 33.04 81,300 +0.34(+1.04%)
Oct 08, 2004 32.85 32.92 32.38 32.70 145,600 -0.10(-0.30%)
Oct 07, 2004 33.25 33.25 32.14 32.80 83,300 -0.45(-1.35%)
Oct 06, 2004 32.75 33.50 32.75 33.25 85,100 +0.57(+1.74%)
Oct 05, 2004 32.50 32.79 32.35 32.68 85,300 +0.31(+0.96%)
Oct 04, 2004 33.25 33.29 32.32 32.37 126,900 -0.88(-2.65%)
Oct 01, 2004 34.00 34.01 32.96 33.25 161,600 +0.24(+0.73%)
Sep 30, 2004 32.40 33.36 32.31 33.01 115,500 +0.55(+1.69%)
Sep 29, 2004 32.30 32.90 32.29 32.46 90,700 +0.15(+0.46%)
Sep 28, 2004 31.20 32.36 30.90 32.31 96,900 +1.21(+3.89%)
Sep 27, 2004 32.11 32.11 31.10 31.10 104,400 -1.01(-3.15%)
Sep 24, 2004 32.00 32.20 31.85 32.11 32,400 +0.01(+0.03%)
Sep 23, 2004 32.15 32.53 32.05 32.10 28,500 +0.05(+0.16%)
Sep 22, 2004 33.00 33.00 32.02 32.05 55,000 -0.97(-2.94%)
Sep 21, 2004 32.85 33.03 32.68 33.02 52,300 +0.28(+0.86%)
Sep 20, 2004 33.23 33.24 32.70 32.74 40,000 -0.47(-1.42%)
Sep 17, 2004 33.25 33.29 32.41 33.21 85,700 -0.04(-0.12%)
Sep 16, 2004 33.00 33.42 32.90 33.25 61,900 +0.32(+0.97%)
Sep 15, 2004 32.75 32.98 32.55 32.93 62,700 +0.13(+0.40%)
Sep 14, 2004 32.50 32.85 32.15 32.80 61,000 +0.30(+0.92%)
Sep 13, 2004 32.60 33.08 32.45 32.50 74,500 -0.20(-0.61%)
Sep 10, 2004 32.65 32.89 32.15 32.70 38,800 +0.13(+0.40%)
Sep 09, 2004 32.13 32.63 32.13 32.57 83,600 +0.52(+1.62%)
Sep 08, 2004 32.30 32.75 32.00 32.05 106,900 -0.30(-0.93%)
Sep 07, 2004 32.70 32.99 32.28 32.35 148,700 -0.20(-0.61%)
Sep 03, 2004 32.85 32.95 32.12 32.55 46,900 -0.30(-0.91%)
Sep 02, 2004 32.35 32.85 32.27 32.85 73,500 +0.55(+1.70%)
Sep 01, 2004 32.70 33.20 32.04 32.30 84,900 -0.35(-1.07%)
Aug 31, 2004 32.00 32.70 31.95 32.65 70,700 +0.65(+2.03%)
Aug 30, 2004 32.20 32.25 31.95 32.00 65,100 -0.12(-0.37%)
Aug 27, 2004 31.95 32.19 31.93 32.12 74,400 +0.27(+0.85%)
Aug 26, 2004 32.00 32.05 31.85 31.85 103,200 -0.13(-0.41%)
Aug 25, 2004 32.00 32.35 31.81 31.98 102,300 -0.17(-0.53%)
Aug 24, 2004 31.35 32.37 31.35 32.15 248,800 +0.69(+2.19%)
Aug 23, 2004 31.00 31.60 31.00 31.46 118,100 +0.10(+0.32%)
Aug 20, 2004 31.10 31.42 31.04 31.36 145,600 +0.31(+1.00%)
Aug 19, 2004 31.39 31.39 30.90 31.05 146,000 -0.33(-1.05%)
Aug 18, 2004 30.45 31.46 30.31 31.38 229,600 +0.95(+3.12%)
Aug 17, 2004 30.60 30.61 30.30 30.43 150,100 -0.27(-0.88%)
Aug 16, 2004 30.05 30.95 30.05 30.70 120,900 +0.70(+2.33%)
Aug 13, 2004 29.85 30.45 29.85 30.00 98,100 +0.25(+0.84%)
Aug 12, 2004 29.90 29.99 29.58 29.75 66,800 -0.23(-0.77%)
Aug 11, 2004 29.82 30.20 29.38 29.98 103,100 +0.16(+0.54%)
Aug 10, 2004 28.90 29.86 28.90 29.82 79,100 +0.78(+2.69%)
Aug 09, 2004 29.30 29.35 28.86 29.04 69,200 -0.21(-0.72%)
Aug 06, 2004 28.96 29.25 28.41 29.25 136,500 +0.28(+0.97%)
Aug 05, 2004 29.10 29.22 28.88 28.97 90,500 -0.06(-0.21%)
Aug 04, 2004 29.15 29.35 28.91 29.03 117,000 +0.03(+0.10%)
Aug 03, 2004 29.10 29.20 28.95 29.00 165,100 -0.25(-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.