Jones Lang Lasalle Inc (NY: JLL )

188.59 +1.67 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.37 16.45 15.99 16.13 14,700 -0.23(-1.41%)
Nov 27, 2002 16.10 16.38 15.85 16.36 39,800 +0.25(+1.55%)
Nov 26, 2002 16.05 16.25 15.75 16.11 60,900 +0.03(+0.19%)
Nov 25, 2002 16.16 16.16 15.65 16.08 77,200 -0.08(-0.50%)
Nov 22, 2002 15.65 16.25 15.60 16.16 90,900 +0.41(+2.60%)
Nov 21, 2002 15.40 15.95 15.40 15.75 64,300 +0.45(+2.94%)
Nov 20, 2002 15.05 15.71 15.05 15.30 97,900 +0.19(+1.26%)
Nov 19, 2002 14.92 15.30 14.88 15.11 67,200 +0.16(+1.07%)
Nov 18, 2002 15.00 15.25 14.86 14.95 42,900 +0.01(+0.07%)
Nov 15, 2002 15.13 15.22 14.67 14.94 49,700 -0.22(-1.45%)
Nov 14, 2002 14.35 15.16 14.35 15.16 57,600 +0.85(+5.94%)
Nov 13, 2002 14.18 14.53 14.18 14.31 41,300 +0.11(+0.77%)
Nov 12, 2002 14.39 14.64 14.20 14.20 62,300 -0.09(-0.63%)
Nov 11, 2002 14.45 14.71 14.04 14.29 63,900 -0.19(-1.31%)
Nov 08, 2002 14.81 14.81 14.35 14.48 84,400 -0.33(-2.23%)
Nov 07, 2002 15.10 15.11 14.75 14.81 130,800 -0.35(-2.31%)
Nov 06, 2002 15.39 15.41 15.13 15.16 132,100 -0.19(-1.24%)
Nov 05, 2002 16.15 16.15 15.30 15.35 245,900 -0.79(-4.89%)
Nov 04, 2002 16.69 16.75 16.13 16.14 56,700 -0.45(-2.71%)
Nov 01, 2002 16.75 16.80 15.90 16.59 318,500 -0.26(-1.54%)
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%)
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.