Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.