Jones Lang Lasalle Inc (NY: JLL )

248.83 USD +1.26 (+0.51%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.00 16.75 15.93 16.75 55,800 +0.78(+4.88%)
May 29, 2003 15.98 16.00 15.71 15.97 24,200 -0.01(-0.06%)
May 28, 2003 15.95 16.01 15.94 15.98 35,500 +0.03(+0.19%)
May 27, 2003 15.83 15.98 15.80 15.95 16,900 +0.07(+0.44%)
May 23, 2003 15.78 15.95 15.68 15.88 13,800 +0.11(+0.70%)
May 22, 2003 15.74 15.90 15.70 15.77 15,200 +0.02(+0.13%)
May 21, 2003 15.75 15.83 15.66 15.75 39,900 -0.02(-0.13%)
May 20, 2003 15.53 15.80 15.52 15.77 35,100 +0.27(+1.74%)
May 19, 2003 15.90 15.90 15.50 15.50 46,000 -0.41(-2.58%)
May 16, 2003 15.95 16.03 15.90 15.91 47,700 -0.15(-0.93%)
May 15, 2003 16.01 16.15 16.00 16.06 37,900 +0.05(+0.31%)
May 14, 2003 16.78 16.78 16.00 16.01 69,800 -0.73(-4.36%)
May 13, 2003 16.60 16.78 16.54 16.74 22,200 +0.09(+0.54%)
May 12, 2003 16.40 16.70 16.38 16.65 26,700 +0.20(+1.22%)
May 09, 2003 16.40 16.83 16.40 16.45 113,700 +0.03(+0.18%)
May 08, 2003 15.95 16.60 15.85 16.42 64,600 +0.64(+4.06%)
May 07, 2003 15.70 15.86 15.67 15.78 33,900 +0.03(+0.19%)
May 06, 2003 15.63 15.90 15.58 15.75 53,800 +0.10(+0.64%)
May 05, 2003 15.40 15.65 15.28 15.65 50,700 +0.19(+1.23%)
May 02, 2003 15.20 15.65 15.20 15.46 27,400 +0.27(+1.78%)
May 01, 2003 15.05 15.25 15.02 15.19 54,400 +0.12(+0.80%)
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%)
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.