Jones Lang Lasalle Inc (NY: JLL )

251.82 USD -2.62 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.65 18.65 18.15 18.50 69,900 -0.15(-0.80%)
Sep 29, 2003 18.54 18.77 18.37 18.65 42,800 +0.15(+0.81%)
Sep 26, 2003 18.50 18.55 18.40 18.50 53,300 +0.00(+0.00%)
Sep 25, 2003 18.55 18.56 18.50 18.50 81,000 -0.08(-0.43%)
Sep 24, 2003 18.71 18.79 18.54 18.58 61,300 -0.26(-1.38%)
Sep 23, 2003 18.76 18.82 18.75 18.84 54,400 +0.10(+0.53%)
Sep 22, 2003 18.60 18.80 18.51 18.74 32,500 +0.11(+0.59%)
Sep 19, 2003 18.57 18.63 18.56 18.63 55,700 -0.05(-0.27%)
Sep 18, 2003 18.60 18.68 18.60 18.68 50,900 +0.03(+0.16%)
Sep 17, 2003 18.85 18.85 18.85 18.65 58,800 -0.26(-1.37%)
Sep 16, 2003 18.58 18.91 18.58 18.91 151,300 +0.41(+2.22%)
Sep 15, 2003 18.50 18.70 18.39 18.50 65,100 -0.10(-0.54%)
Sep 12, 2003 18.75 18.80 18.38 18.60 203,200 -0.15(-0.80%)
Sep 11, 2003 18.27 18.78 18.25 18.75 64,000 +0.45(+2.46%)
Sep 10, 2003 18.35 18.37 18.26 18.30 42,400 -0.10(-0.54%)
Sep 09, 2003 18.45 18.49 18.27 18.40 32,100 -0.10(-0.54%)
Sep 08, 2003 18.08 18.64 18.08 18.50 70,100 +0.38(+2.10%)
Sep 05, 2003 18.05 18.30 18.05 18.12 51,400 -0.02(-0.11%)
Sep 04, 2003 18.50 18.60 18.03 18.14 81,500 -0.36(-1.95%)
Sep 03, 2003 18.47 18.70 18.40 18.50 28,100 +0.03(+0.16%)
Sep 02, 2003 18.12 18.47 17.95 18.47 55,000 +0.37(+2.04%)
Aug 29, 2003 18.08 18.25 18.07 18.10 15,800 +0.00(+0.00%)
Aug 28, 2003 17.98 18.12 17.98 18.10 38,900 +0.15(+0.84%)
Aug 27, 2003 17.80 17.98 17.71 17.95 30,100 +0.12(+0.67%)
Aug 26, 2003 17.75 17.85 17.51 17.83 28,600 +0.02(+0.11%)
Aug 25, 2003 17.53 17.85 17.50 17.81 28,000 +0.27(+1.54%)
Aug 22, 2003 18.05 18.10 17.50 17.54 54,000 -0.46(-2.56%)
Aug 21, 2003 18.05 18.10 17.80 18.00 34,700 +0.00(+0.00%)
Aug 20, 2003 18.05 18.50 18.00 18.00 40,900 -0.15(-0.83%)
Aug 19, 2003 17.55 18.17 17.55 18.15 70,900 +0.74(+4.25%)
Aug 18, 2003 17.08 17.67 17.08 17.41 68,900 +0.38(+2.23%)
Aug 15, 2003 16.85 17.27 16.83 17.03 75,400 +0.18(+1.07%)
Aug 14, 2003 16.25 16.85 16.25 16.85 84,100 +0.60(+3.69%)
Aug 13, 2003 16.30 16.38 16.20 16.25 21,500 -0.01(-0.06%)
Aug 12, 2003 16.35 16.37 16.08 16.26 49,200 -0.14(-0.85%)
Aug 11, 2003 16.62 16.62 16.00 16.40 110,900 -0.24(-1.44%)
Aug 08, 2003 16.75 16.75 16.60 16.64 33,000 -0.06(-0.36%)
Aug 07, 2003 16.62 16.72 16.55 16.70 65,700 +0.10(+0.60%)
Aug 06, 2003 16.60 16.72 16.60 16.60 24,800 +0.00(+0.00%)
Aug 05, 2003 16.86 17.02 16.60 16.60 58,400 -0.31(-1.83%)
Aug 04, 2003 16.90 17.05 16.60 16.91 43,400 +0.11(+0.65%)
Aug 01, 2003 16.90 16.90 16.18 16.80 59,400 -0.15(-0.88%)
Jul 31, 2003 16.75 17.35 16.75 16.95 95,800 +0.10(+0.59%)
Jul 30, 2003 16.65 16.85 16.60 16.85 106,700 +0.17(+1.02%)
Jul 29, 2003 16.50 16.72 16.49 16.68 57,100 +0.16(+0.97%)
Jul 28, 2003 16.05 16.57 16.05 16.52 426,100 +0.45(+2.80%)
Jul 25, 2003 15.90 16.10 15.90 16.07 22,700 +0.17(+1.07%)
Jul 24, 2003 16.10 16.14 15.90 15.90 25,200 -0.22(-1.36%)
Jul 23, 2003 16.10 16.12 15.90 16.12 18,600 -0.04(-0.25%)
Jul 22, 2003 15.92 16.20 15.90 16.16 17,600 +0.28(+1.76%)
Jul 21, 2003 15.93 15.93 15.80 15.88 102,500 -0.05(-0.31%)
Jul 18, 2003 15.85 15.94 15.75 15.93 47,000 +0.08(+0.50%)
Jul 17, 2003 16.05 16.06 15.85 15.85 47,200 -0.25(-1.55%)
Jul 16, 2003 16.05 16.10 16.01 16.10 39,300 +0.05(+0.31%)
Jul 15, 2003 16.10 16.25 16.05 16.05 24,900 -0.08(-0.50%)
Jul 14, 2003 16.00 16.33 16.00 16.13 44,500 +0.05(+0.31%)
Jul 11, 2003 16.02 16.30 16.00 16.08 22,900 +0.03(+0.19%)
Jul 10, 2003 16.35 16.40 16.04 16.05 39,000 -0.45(-2.73%)
Jul 09, 2003 16.45 16.68 16.25 16.50 53,600 +0.01(+0.06%)
Jul 08, 2003 16.30 16.50 16.10 16.49 26,800 +0.20(+1.23%)
Jul 07, 2003 16.10 16.30 16.00 16.29 35,500 +0.13(+0.80%)
Jul 03, 2003 16.13 16.28 16.13 16.16 7,100 +0.01(+0.06%)
Jul 02, 2003 15.91 16.24 15.91 16.15 59,500 +0.25(+1.57%)
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.