Jones Lang Lasalle Inc (NY: JLL )

168.17 +6.03 (+3.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.62 16.99 15.85 16.08 537,508 -2.53(-13.59%)
Oct 30, 2002 18.39 19.08 18.39 18.61 74,482 +0.24(+1.30%)
Oct 29, 2002 17.85 18.38 17.85 18.38 38,236 +0.52(+2.89%)
Oct 28, 2002 18.33 18.33 17.85 17.86 49,026 -0.52(-2.80%)
Oct 25, 2002 17.76 18.38 17.74 18.38 56,778 +0.49(+2.72%)
Oct 24, 2002 17.66 17.99 17.66 17.89 63,168 -0.11(-0.58%)
Oct 23, 2002 17.28 18.23 16.42 17.99 150,012 +0.62(+3.57%)
Oct 22, 2002 18.71 18.71 17.37 17.37 52,692 -1.37(-7.33%)
Oct 21, 2002 18.67 18.76 18.47 18.75 16,132 +0.05(+0.26%)
Oct 18, 2002 19.10 19.19 18.58 18.70 36,560 -0.31(-1.61%)
Oct 17, 2002 18.42 19.14 18.42 19.01 35,826 +0.65(+3.54%)
Oct 16, 2002 19.35 19.39 18.27 18.36 67,673 -1.02(-5.27%)
Oct 15, 2002 18.53 19.38 18.53 19.38 42,217 +0.92(+4.96%)
Oct 14, 2002 18.53 18.53 18.39 18.46 34,255 -0.10(-0.51%)
Oct 11, 2002 18.14 18.76 18.13 18.56 111,671 +0.42(+2.32%)
Oct 10, 2002 18.44 18.50 18.01 18.14 72,177 -0.24(-1.30%)
Oct 09, 2002 18.88 18.88 18.38 18.38 71,968 -0.53(-2.83%)
Oct 08, 2002 18.85 18.98 18.14 18.91 84,538 +0.15(+0.81%)
Oct 07, 2002 19.09 19.09 18.61 18.76 14,875 -0.42(-2.19%)
Oct 04, 2002 19.23 19.38 19.00 19.18 31,112 -0.03(-0.15%)
Oct 03, 2002 19.66 19.78 19.19 19.21 32,474 -0.51(-2.57%)
Oct 02, 2002 20.46 20.51 19.71 19.71 85,272 -0.76(-3.73%)
Oct 01, 2002 19.66 20.48 19.57 20.48 112,090 +0.85(+4.33%)
Sep 30, 2002 19.43 19.86 19.11 19.63 4,871,206 +0.17(+0.88%)
Sep 27, 2002 19.57 19.66 19.38 19.45 29,436 -0.11(-0.59%)
Sep 26, 2002 19.33 19.57 19.28 19.57 70,920 +0.24(+1.23%)
Sep 25, 2002 19.26 19.54 19.09 19.33 36,350 +0.18(+0.95%)
Sep 24, 2002 19.09 19.29 18.99 19.15 91,348 +0.06(+0.30%)
Sep 23, 2002 19.90 19.90 19.09 19.09 41,588 -0.83(-4.17%)
Sep 20, 2002 19.96 20.19 19.76 19.92 114,604 +0.15(+0.77%)
Sep 19, 2002 20.19 20.24 19.76 19.77 40,541 -0.46(-2.27%)
Sep 18, 2002 20.19 20.48 20.14 20.23 41,379 +0.01(+0.05%)
Sep 17, 2002 20.36 20.61 20.22 20.22 42,950 -0.11(-0.52%)
Sep 16, 2002 20.52 20.76 20.32 20.32 19,380 -0.20(-0.98%)
Sep 13, 2002 20.56 20.67 20.43 20.52 154,516 -0.05(-0.23%)
Sep 12, 2002 20.70 20.70 20.00 20.57 141,003 -0.15(-0.74%)
Sep 11, 2002 20.86 20.86 20.62 20.72 68,406 -0.28(-1.32%)
Sep 10, 2002 20.99 21.00 20.75 21.00 64,111 +0.02(+0.09%)
Sep 09, 2002 20.99 21.00 20.52 20.98 133,984 -0.01(-0.05%)
Sep 06, 2002 20.32 21.00 20.32 20.99 121,203 +0.19(+0.92%)
Sep 05, 2002 20.71 20.80 20.39 20.80 69,034 -0.06(-0.27%)
Sep 04, 2002 19.76 20.86 19.76 20.86 62,854 +1.12(+5.66%)
Sep 03, 2002 20.11 20.14 19.47 19.74 20,951 -0.37(-1.85%)
Aug 30, 2002 20.55 20.81 20.11 20.11 83,805 -0.46(-2.23%)
Aug 29, 2002 19.95 20.76 19.90 20.57 79,405 +0.62(+3.11%)
Aug 28, 2002 19.99 20.14 19.94 19.95 43,997 +0.00(+0.00%)
Aug 27, 2002 20.71 20.81 19.94 19.95 20,951 -0.76(-3.69%)
Aug 26, 2002 20.53 20.76 20.05 20.71 30,170 +0.19(+0.93%)
Aug 23, 2002 20.57 20.95 20.52 20.52 56,149 -0.29(-1.38%)
Aug 22, 2002 20.48 20.98 20.32 20.81 43,369 +0.29(+1.39%)
Aug 21, 2002 20.09 20.52 20.09 20.52 98,681 +0.49(+2.43%)
Aug 20, 2002 20.64 20.86 19.95 20.04 38,760 -0.63(-3.05%)
Aug 16, 2002 20.03 20.91 20.03 20.67 61,178 +0.54(+2.70%)
Aug 15, 2002 20.52 20.86 20.12 20.12 64,739 -0.39(-1.91%)
Aug 14, 2002 19.52 20.51 19.33 20.51 78,777 +1.00(+5.14%)
Aug 13, 2002 20.16 20.52 19.50 19.51 67,987 -0.64(-3.17%)
Aug 12, 2002 19.66 20.52 19.47 20.15 4,776,924 +1.55(+8.31%)
Aug 07, 2002 18.81 18.95 18.44 18.60 43,683 -0.10(-0.51%)
Aug 06, 2002 18.21 19.14 18.21 18.70 61,387 +0.53(+2.94%)
Aug 05, 2002 18.23 18.27 17.76 18.17 88,624 -0.16(-0.89%)
Aug 02, 2002 19.04 19.04 18.25 18.33 209,514 -0.72(-3.76%)
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.