Jones Lang Lasalle Inc (NY: JLL )

157.96 +6.89 (+4.56%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 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%)
Sep 03, 2002 21.07 21.10 20.40 20.68 20,000 -0.39(-1.85%)
Aug 30, 2002 21.53 21.80 21.07 21.07 80,000 -0.48(-2.23%)
Aug 29, 2002 20.90 21.75 20.85 21.55 75,800 +0.65(+3.11%)
Aug 28, 2002 20.94 21.10 20.89 20.90 42,000 +0.00(+0.00%)
Aug 27, 2002 21.70 21.80 20.89 20.90 20,000 -0.80(-3.69%)
Aug 26, 2002 21.51 21.75 21.00 21.70 28,800 +0.20(+0.93%)
Aug 23, 2002 21.55 21.95 21.50 21.50 53,600 -0.30(-1.38%)
Aug 22, 2002 21.45 21.98 21.29 21.80 41,400 +0.30(+1.40%)
Aug 21, 2002 21.05 21.50 21.05 21.50 94,200 +0.51(+2.43%)
Aug 20, 2002 21.62 21.85 20.90 20.99 37,000 -0.66(-3.05%)
Aug 16, 2002 20.98 21.90 20.98 21.65 58,400 +0.57(+2.70%)
Aug 15, 2002 21.50 21.85 21.08 21.08 61,800 -0.41(-1.91%)
Aug 14, 2002 20.45 21.49 20.25 21.49 75,200 +1.05(+5.14%)
Aug 13, 2002 21.12 21.50 20.43 20.44 64,900 -0.67(-3.17%)
Aug 12, 2002 20.60 21.50 20.40 21.11 4,560,000 +1.62(+8.31%)
Aug 07, 2002 19.70 19.85 19.32 19.49 41,700 -0.10(-0.51%)
Aug 06, 2002 19.08 20.05 19.08 19.59 58,600 +0.56(+2.94%)
Aug 05, 2002 19.10 19.14 18.60 19.03 84,600 -0.17(-0.89%)
Aug 02, 2002 19.95 19.95 19.12 19.20 200,000 -0.75(-3.76%)
Aug 01, 2002 19.90 20.00 19.85 19.95 123,600 -0.19(-0.94%)
Jul 31, 2002 20.94 20.99 20.10 20.14 73,300 -0.84(-4.00%)
Jul 30, 2002 21.40 21.40 20.39 20.98 124,000 -0.52(-2.42%)
Jul 29, 2002 20.40 21.60 20.40 21.50 97,400 +1.13(+5.55%)
Jul 26, 2002 20.05 20.50 20.05 20.37 41,700 +0.36(+1.80%)
Jul 25, 2002 19.70 20.40 19.70 20.01 114,600 +0.16(+0.81%)
Jul 24, 2002 19.90 19.90 19.35 19.85 81,700 -0.15(-0.75%)
Jul 23, 2002 20.35 20.35 19.70 20.00 186,800 -0.36(-1.77%)
Jul 22, 2002 21.05 21.06 20.36 20.36 37,600 -0.79(-3.74%)
Jul 19, 2002 21.10 21.49 20.71 21.15 79,000 -0.25(-1.17%)
Jul 17, 2002 21.98 22.00 20.85 21.40 74,500 -0.95(-4.25%)
Jul 12, 2002 22.76 22.80 22.30 22.35 10,420,000 -0.40(-1.76%)
Jul 11, 2002 23.00 23.00 22.55 22.75 110,100 -0.45(-1.94%)
Jul 10, 2002 23.95 23.95 23.05 23.20 96,200 -0.82(-3.41%)
Jul 09, 2002 24.26 24.26 24.02 24.02 21,600 -0.24(-0.99%)
Jul 08, 2002 24.20 24.26 24.20 24.26 73,800 -0.04(-0.16%)
Jul 05, 2002 24.00 24.35 24.00 24.30 38,200 +0.30(+1.25%)
Jul 04, 2002 23.70 24.00 23.35 24.00 128,800 +0.00(+0.00%)
Jul 03, 2002 23.70 24.00 23.35 24.00 128,800 +0.10(+0.42%)
Jul 02, 2002 24.30 24.35 23.75 23.90 145,100 -0.40(-1.65%)
Jul 01, 2002 24.60 24.70 24.10 24.30 140,800 -0.40(-1.62%)
Jun 28, 2002 24.60 24.80 24.28 24.70 251,500 +0.50(+2.07%)
Jun 27, 2002 23.25 24.48 23.20 24.20 197,700 +0.90(+3.86%)
Jun 26, 2002 23.20 23.70 23.11 23.30 171,900 -0.11(-0.47%)
Jun 25, 2002 23.50 23.57 23.34 23.41 240,300 -0.04(-0.17%)
Jun 21, 2002 23.75 24.00 23.33 23.45 149,200 -0.07(-0.30%)
Jun 20, 2002 22.90 23.65 22.80 23.52 129,200 +0.62(+2.71%)
Jun 19, 2002 22.82 23.50 22.70 22.90 112,100 -0.05(-0.22%)
Jun 18, 2002 23.00 23.24 22.90 22.95 101,400 -0.03(-0.13%)
Jun 17, 2002 22.72 23.10 22.45 22.98 176,900 +0.28(+1.23%)
Jun 14, 2002 22.35 22.80 21.80 22.70 148,000 -0.03(-0.13%)
Jun 12, 2002 22.50 22.73 22.22 22.73 69,200 +0.48(+2.16%)
Jun 11, 2002 22.00 22.32 22.00 22.25 70,700 +0.10(+0.45%)
Jun 10, 2002 22.88 22.88 22.00 22.15 116,100 -0.76(-3.32%)
Jun 07, 2002 22.45 23.00 22.42 22.91 65,400 +0.51(+2.28%)
Jun 06, 2002 22.95 22.95 22.34 22.40 109,300 -0.55(-2.40%)
Jun 05, 2002 22.97 22.97 22.53 22.95 108,500 -0.15(-0.65%)
May 31, 2002 23.15 23.32 23.01 23.10 32,600 -0.05(-0.22%)
May 28, 2002 23.00 23.20 22.76 23.15 76,000 +0.10(+0.43%)
May 27, 2002 22.98 23.05 22.82 23.05 65,600 +0.00(+0.00%)
May 24, 2002 22.98 23.05 22.82 23.05 65,600 +0.05(+0.22%)
May 23, 2002 23.25 23.25 22.74 23.00 92,300 -0.25(-1.08%)
May 22, 2002 23.00 23.27 23.00 23.25 101,600 +0.22(+0.96%)
May 21, 2002 23.01 23.06 22.90 23.03 48,700 -0.05(-0.22%)
May 20, 2002 23.02 23.30 23.00 23.08 63,900 -0.02(-0.09%)
May 17, 2002 23.10 23.14 22.99 23.10 41,800 +0.10(+0.43%)
May 16, 2002 23.01 23.15 23.00 23.00 31,000 -0.01(-0.04%)
May 15, 2002 23.05 23.18 22.95 23.01 58,600 -0.07(-0.30%)
May 14, 2002 23.10 23.20 23.02 23.08 152,000 +0.01(+0.04%)
May 13, 2002 23.00 23.07 22.98 23.07 86,500 +0.07(+0.30%)
May 10, 2002 23.30 23.30 22.90 23.00 126,700 -0.30(-1.29%)
May 09, 2002 23.40 23.41 23.29 23.30 70,800 -0.20(-0.85%)
May 08, 2002 23.25 23.50 23.25 23.50 81,600 +0.27(+1.16%)
May 07, 2002 22.90 23.25 22.90 23.23 71,800 +0.19(+0.82%)
May 06, 2002 23.50 23.54 23.04 23.04 220,000 -0.34(-1.45%)
May 03, 2002 23.60 23.60 23.25 23.38 122,500 -0.22(-0.93%)
May 02, 2002 23.50 23.65 23.10 23.60 122,400 +0.06(+0.25%)
May 01, 2002 22.36 23.54 22.31 23.54 123,300 +1.18(+5.28%)
Apr 30, 2002 22.00 22.40 21.90 22.36 132,600 +0.35(+1.59%)
Apr 29, 2002 22.55 22.60 21.98 22.01 70,600 -0.69(-3.04%)
Apr 26, 2002 23.25 23.30 22.70 22.70 37,400 -0.53(-2.28%)
Apr 25, 2002 23.00 23.25 22.70 23.23 47,700 +0.01(+0.04%)
Apr 24, 2002 23.15 23.24 22.89 23.22 42,800 +0.07(+0.30%)
Apr 23, 2002 22.60 23.15 22.50 23.15 133,200 +0.55(+2.43%)
Apr 22, 2002 23.00 23.00 22.40 22.60 96,600 -0.55(-2.38%)
Apr 19, 2002 23.05 23.28 23.05 23.15 66,700 -0.10(-0.43%)
Apr 18, 2002 23.35 23.39 23.20 23.25 59,900 -0.05(-0.21%)
Apr 17, 2002 23.51 23.58 23.20 23.30 103,500 -0.20(-0.85%)
Apr 16, 2002 23.35 23.57 23.30 23.50 105,100 +0.10(+0.43%)
Apr 15, 2002 23.50 23.74 23.20 23.40 62,600 -0.10(-0.43%)
Apr 12, 2002 23.25 23.50 23.20 23.50 97,200 +0.32(+1.38%)
Apr 11, 2002 23.48 23.50 23.07 23.18 136,400 -0.27(-1.15%)
Apr 10, 2002 23.25 23.50 23.10 23.45 100,200 +0.15(+0.64%)
Apr 09, 2002 23.07 23.50 23.07 23.30 90,500 +0.23(+1.00%)
Apr 08, 2002 22.95 23.15 22.80 23.07 185,600 -0.51(-2.16%)
Apr 05, 2002 23.72 24.20 23.51 23.58 181,100 -0.21(-0.88%)
Apr 04, 2002 23.20 24.00 23.03 23.79 149,800 +0.54(+2.32%)
Apr 03, 2002 22.15 24.00 22.15 23.25 229,200 +1.15(+5.20%)
Apr 02, 2002 21.90 22.10 21.75 22.10 66,200 +0.00(+0.00%)
Apr 01, 2002 22.00 22.15 21.79 22.10 43,200 -0.05(-0.23%)
Mar 29, 2002 21.75 22.25 21.75 22.15 55,800 +0.00(+0.00%)
Mar 28, 2002 21.75 22.25 21.75 22.15 55,800 +0.28(+1.28%)
Mar 27, 2002 22.10 22.10 21.45 21.87 37,300 -0.12(-0.55%)
Mar 26, 2002 22.00 22.50 21.50 21.99 122,400 -0.48(-2.14%)
Mar 25, 2002 22.15 22.49 21.09 22.47 153,600 +0.07(+0.31%)
Mar 22, 2002 22.50 22.60 22.00 22.40 105,800 -0.10(-0.44%)
Mar 21, 2002 21.65 22.50 21.50 22.50 109,400 +0.60(+2.74%)
Mar 20, 2002 21.90 22.40 21.65 21.90 105,600 -0.09(-0.41%)
Mar 19, 2002 21.50 22.05 21.40 21.99 83,100 +0.48(+2.23%)
Mar 18, 2002 21.20 21.74 21.00 21.51 201,600 +0.43(+2.04%)
Mar 15, 2002 21.50 21.90 20.52 21.08 257,100 -1.02(-4.62%)
Mar 14, 2002 20.95 22.85 20.95 22.10 376,400 +1.33(+6.40%)
Mar 13, 2002 19.20 20.90 19.19 20.77 347,000 +1.86(+9.84%)
Mar 12, 2002 18.92 18.96 18.90 18.91 27,300 -0.04(-0.21%)
Mar 11, 2002 18.95 19.06 18.87 18.95 30,000 +0.01(+0.05%)
Mar 08, 2002 18.75 18.94 18.65 18.94 35,400 +0.02(+0.11%)
Mar 07, 2002 18.90 19.00 18.70 18.92 81,000 +0.07(+0.37%)
Mar 06, 2002 18.56 18.85 18.46 18.85 46,200 +0.29(+1.56%)
Mar 05, 2002 18.50 18.75 18.48 18.56 348,000 +0.06(+0.32%)
Mar 04, 2002 18.59 18.62 18.43 18.50 130,900 -0.15(-0.80%)
Mar 01, 2002 18.50 18.65 18.35 18.65 41,200 +0.17(+0.92%)
Feb 28, 2002 17.85 18.48 17.85 18.48 32,800 +0.43(+2.38%)
Feb 27, 2002 17.95 18.11 17.85 18.05 59,500 +0.05(+0.28%)
Feb 26, 2002 17.88 18.10 17.87 18.00 315,200 +0.12(+0.67%)
Feb 25, 2002 17.80 17.88 17.72 17.88 23,500 +0.01(+0.06%)
Feb 22, 2002 17.26 17.99 16.99 17.87 92,200 +0.66(+3.83%)
Feb 21, 2002 18.00 18.00 17.02 17.21 483,500 -0.79(-4.39%)
Feb 20, 2002 17.52 18.01 17.10 18.00 126,100 +0.48(+2.74%)
Feb 19, 2002 17.96 17.99 17.50 17.52 139,700 -0.48(-2.67%)
Feb 18, 2002 18.25 19.35 18.00 18.00 289,200 +0.00(+0.00%)
Feb 15, 2002 18.25 19.35 18.00 18.00 289,200 -0.05(-0.28%)
Feb 14, 2002 17.60 18.05 17.56 18.05 188,300 +0.45(+2.56%)
Feb 13, 2002 17.66 17.66 17.46 17.60 64,600 +0.00(+0.00%)
Feb 12, 2002 17.60 17.70 17.60 17.60 14,700 -0.01(-0.06%)
Feb 11, 2002 17.50 17.65 17.47 17.61 221,500 +0.06(+0.34%)
Feb 08, 2002 17.25 17.55 17.05 17.55 62,000 +0.30(+1.74%)
Feb 07, 2002 17.20 17.44 17.18 17.25 28,200 +0.05(+0.29%)
Feb 06, 2002 17.35 17.40 17.10 17.20 59,300 -0.25(-1.43%)
Feb 05, 2002 17.45 17.45 17.18 17.45 27,700 +0.05(+0.29%)
Feb 04, 2002 17.50 17.51 17.20 17.40 49,400 -0.30(-1.69%)
Feb 01, 2002 17.40 17.70 17.10 17.70 175,600 +0.30(+1.72%)
Jan 31, 2002 17.00 17.40 16.93 17.40 167,300 +0.40(+2.35%)
Jan 30, 2002 16.75 17.09 16.74 17.00 84,300 +0.16(+0.95%)
Jan 29, 2002 17.25 17.32 16.82 16.84 83,500 -0.43(-2.49%)
Jan 28, 2002 17.05 17.27 17.00 17.27 50,000 +0.08(+0.47%)
Jan 25, 2002 17.30 17.40 17.00 17.19 60,200 -0.14(-0.81%)
Jan 24, 2002 17.25 17.40 17.21 17.33 33,500 -0.05(-0.29%)
Jan 23, 2002 17.30 17.50 17.18 17.38 56,900 +0.08(+0.46%)
Jan 22, 2002 17.65 17.65 17.30 17.30 19,300 -0.45(-2.54%)
Jan 21, 2002 17.90 17.90 17.40 17.75 57,700 +0.00(+0.00%)
Jan 18, 2002 17.90 17.90 17.40 17.75 57,700 -0.24(-1.33%)
Jan 17, 2002 17.75 18.02 17.75 17.99 38,000 +0.09(+0.50%)
Jan 16, 2002 17.98 18.23 17.88 17.90 52,600 -0.08(-0.44%)
Jan 15, 2002 18.00 18.24 17.91 17.98 196,100 +0.13(+0.73%)
Jan 14, 2002 17.55 18.00 17.42 17.85 147,000 +0.35(+2.00%)
Jan 11, 2002 17.50 17.62 17.00 17.50 100,100 -0.20(-1.13%)
Jan 10, 2002 17.85 17.90 17.60 17.70 39,200 -0.35(-1.94%)
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.