Jones Lang Lasalle Inc (NY: JLL )

248.83 USD +1.26 (+0.51%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.10 15.12 14.97 15.07 61,500 -0.08(-0.53%)
Apr 29, 2003 15.30 15.35 15.06 15.15 14,900 -0.14(-0.92%)
Apr 28, 2003 14.96 15.29 14.95 15.29 31,100 +0.37(+2.48%)
Apr 25, 2003 15.00 15.04 14.90 14.92 27,200 -0.08(-0.53%)
Apr 24, 2003 15.05 15.20 14.97 15.00 62,800 -0.06(-0.40%)
Apr 23, 2003 14.75 15.06 14.75 15.06 65,800 +0.31(+2.10%)
Apr 22, 2003 14.60 14.75 14.40 14.75 106,100 +0.15(+1.03%)
Apr 21, 2003 14.86 14.86 14.52 14.60 65,200 -0.26(-1.75%)
Apr 17, 2003 14.40 14.86 14.37 14.86 76,500 +0.50(+3.48%)
Apr 16, 2003 14.55 14.59 14.30 14.36 22,400 -0.14(-0.97%)
Apr 15, 2003 14.80 14.80 14.29 14.50 41,200 -0.32(-2.16%)
Apr 14, 2003 14.80 14.82 14.50 14.82 45,100 +0.07(+0.47%)
Apr 11, 2003 14.75 14.81 14.71 14.75 38,100 +0.05(+0.34%)
Apr 10, 2003 14.54 14.72 14.47 14.70 33,100 +0.16(+1.10%)
Apr 09, 2003 14.37 14.80 14.37 14.54 33,900 +0.18(+1.25%)
Apr 08, 2003 14.38 14.39 14.32 14.36 30,800 -0.02(-0.14%)
Apr 07, 2003 14.35 14.59 14.20 14.38 209,800 +0.41(+2.93%)
Apr 04, 2003 13.90 14.00 13.85 13.97 68,200 +0.17(+1.23%)
Apr 03, 2003 13.82 13.89 13.60 13.80 80,000 -0.10(-0.72%)
Apr 02, 2003 13.90 13.92 13.75 13.90 59,500 +0.00(+0.00%)
Apr 01, 2003 13.66 13.90 13.52 13.90 24,800 +0.24(+1.76%)
Mar 31, 2003 13.82 13.82 13.52 13.66 50,600 -0.19(-1.37%)
Mar 28, 2003 13.85 13.90 13.75 13.85 17,000 -0.05(-0.36%)
Mar 27, 2003 13.55 13.90 13.55 13.90 18,900 +0.31(+2.28%)
Mar 26, 2003 13.89 13.90 13.56 13.59 23,100 -0.31(-2.23%)
Mar 25, 2003 13.90 13.93 13.84 13.90 22,600 -0.02(-0.14%)
Mar 24, 2003 14.25 14.25 13.90 13.92 11,500 -0.35(-2.45%)
Mar 21, 2003 14.21 14.30 14.20 14.27 50,400 +0.02(+0.14%)
Mar 20, 2003 14.06 14.32 14.06 14.25 40,900 +0.14(+0.99%)
Mar 19, 2003 13.87 14.11 13.76 14.11 47,900 +0.22(+1.58%)
Mar 18, 2003 13.40 13.90 13.40 13.89 48,300 +0.59(+4.44%)
Mar 17, 2003 13.27 13.45 13.12 13.30 85,200 +0.00(+0.00%)
Mar 14, 2003 13.44 13.44 13.29 13.30 73,600 -0.12(-0.89%)
Mar 13, 2003 13.55 13.55 13.32 13.42 69,900 -0.12(-0.89%)
Mar 12, 2003 13.65 13.65 13.50 13.54 168,500 -0.12(-0.88%)
Mar 11, 2003 13.62 13.73 13.62 13.66 53,700 -0.04(-0.29%)
Mar 10, 2003 13.78 13.83 13.68 13.70 27,800 -0.13(-0.94%)
Mar 07, 2003 13.78 14.00 13.78 13.83 9,600 +0.02(+0.14%)
Mar 06, 2003 13.83 14.01 13.81 13.81 24,500 -0.05(-0.36%)
Mar 05, 2003 13.84 13.86 13.73 13.86 31,900 +0.01(+0.07%)
Mar 04, 2003 13.95 13.97 13.80 13.85 46,700 -0.15(-1.07%)
Mar 03, 2003 13.90 14.05 13.88 14.00 28,600 +0.15(+1.08%)
Feb 28, 2003 13.91 13.97 13.79 13.85 31,700 -0.11(-0.79%)
Feb 27, 2003 13.83 14.00 13.81 13.96 32,700 +0.16(+1.16%)
Feb 26, 2003 13.66 13.80 13.62 13.80 17,800 +0.10(+0.73%)
Feb 25, 2003 13.60 13.77 13.51 13.70 24,600 +0.05(+0.37%)
Feb 24, 2003 13.75 13.87 13.58 13.65 22,700 -0.07(-0.51%)
Feb 21, 2003 13.55 13.72 13.52 13.72 28,200 +0.17(+1.25%)
Feb 20, 2003 13.45 13.55 13.44 13.55 30,100 +0.06(+0.44%)
Feb 19, 2003 13.35 13.52 13.35 13.49 65,800 +0.11(+0.82%)
Feb 18, 2003 12.95 13.44 12.95 13.38 98,400 +0.38(+2.92%)
Feb 14, 2003 13.00 13.03 12.96 13.00 100,600 +0.00(+0.00%)
Feb 13, 2003 13.01 13.01 12.93 13.00 68,600 -0.05(-0.38%)
Feb 12, 2003 13.00 13.10 13.00 13.05 63,500 +0.03(+0.23%)
Feb 11, 2003 13.25 13.25 12.90 13.02 99,200 -0.18(-1.36%)
Feb 10, 2003 13.04 13.25 12.97 13.20 78,200 +0.17(+1.30%)
Feb 07, 2003 13.08 13.25 12.94 13.03 71,800 +0.05(+0.39%)
Feb 06, 2003 13.10 13.15 12.90 12.98 153,100 -0.12(-0.92%)
Feb 05, 2003 13.35 13.60 13.08 13.10 38,000 -0.40(-2.96%)
Feb 04, 2003 13.55 13.58 13.39 13.50 25,800 -0.10(-0.74%)
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.