Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.95 20.05 19.93 20.00 46,512 +0.00(+0.00%)
Nov 26, 2003 19.76 20.02 19.76 20.00 71,653 +0.25(+1.26%)
Nov 25, 2003 19.95 19.95 19.74 19.75 76,996 -0.30(-1.48%)
Nov 24, 2003 19.06 20.14 19.06 20.05 169,706 +0.98(+5.16%)
Nov 21, 2003 18.85 19.06 18.85 19.06 50,807 +0.35(+1.89%)
Nov 20, 2003 18.95 19.10 18.60 18.71 71,549 -0.32(-1.66%)
Nov 19, 2003 18.35 19.19 18.26 19.02 86,634 +0.58(+3.16%)
Nov 18, 2003 18.25 18.57 18.25 18.44 53,426 +0.16(+0.89%)
Nov 17, 2003 18.04 18.28 17.96 18.28 77,520 +0.05(+0.26%)
Nov 14, 2003 18.70 18.70 18.33 18.23 35,931 -0.38(-2.05%)
Nov 13, 2003 18.42 18.68 18.38 18.61 36,560 +0.19(+1.04%)
Nov 12, 2003 18.12 18.61 18.12 18.42 45,674 +0.29(+1.58%)
Nov 11, 2003 18.14 18.17 17.76 18.14 73,539 +0.00(+0.00%)
Nov 10, 2003 18.23 18.23 18.00 18.14 56,149 -0.14(-0.78%)
Nov 07, 2003 18.66 18.66 18.26 18.28 41,379 -0.24(-1.29%)
Nov 06, 2003 18.38 18.59 18.28 18.52 93,862 +0.05(+0.26%)
Nov 05, 2003 18.12 18.57 18.14 18.47 33,208 +0.00(+0.00%)
Nov 04, 2003 18.12 18.55 18.12 18.47 46,417 +0.30(+1.63%)
Nov 03, 2003 18.14 18.14 18.06 18.18 27,341 -0.01(-0.05%)
Oct 31, 2003 18.20 18.25 18.04 18.18 31,846 -0.16(-0.88%)
Oct 30, 2003 18.15 18.35 18.15 18.35 21,370 +0.21(+1.16%)
Oct 29, 2003 17.85 18.14 17.85 18.14 36,036 +0.35(+1.99%)
Oct 28, 2003 17.69 17.78 17.60 17.78 53,216 +0.12(+0.70%)
Oct 27, 2003 17.18 17.66 17.18 17.66 65,892 +0.43(+2.49%)
Oct 24, 2003 17.52 17.52 17.18 17.23 73,539 -0.33(-1.90%)
Oct 23, 2003 17.61 17.69 17.18 17.56 96,586 -0.10(-0.54%)
Oct 22, 2003 17.95 17.95 17.47 17.66 48,921 -0.31(-1.70%)
Oct 21, 2003 17.71 17.71 17.71 17.97 43,893 +0.31(+1.78%)
Oct 20, 2003 17.58 17.94 17.56 17.65 66,311 +0.13(+0.76%)
Oct 17, 2003 17.85 17.85 17.37 17.52 51,121 -0.42(-2.34%)
Oct 16, 2003 17.76 17.97 17.78 17.94 19,380 +0.17(+0.97%)
Oct 15, 2003 18.04 18.06 17.58 17.76 67,149 -0.28(-1.53%)
Oct 14, 2003 17.95 17.99 17.90 18.04 76,996 +0.00(+0.00%)
Oct 13, 2003 18.14 18.39 17.85 18.04 252,150 -0.10(-0.53%)
Oct 10, 2003 18.18 18.23 18.00 18.14 58,768 +0.11(+0.64%)
Oct 09, 2003 18.12 18.16 17.96 18.02 50,702 -0.11(-0.63%)
Oct 08, 2003 18.28 18.28 18.07 18.14 45,255 -0.19(-1.04%)
Oct 07, 2003 18.38 18.36 18.22 18.33 51,854 -0.05(-0.26%)
Oct 06, 2003 18.40 18.44 18.24 18.38 31,741 -0.22(-1.18%)
Oct 03, 2003 18.34 18.71 18.33 18.60 34,569 +0.46(+2.53%)
Oct 02, 2003 18.05 18.26 18.05 18.14 39,912 +0.03(+0.16%)
Oct 01, 2003 17.66 18.11 17.66 18.11 56,568 +0.45(+2.54%)
Sep 30, 2003 17.80 17.80 17.33 17.66 73,225 -0.14(-0.80%)
Sep 29, 2003 17.70 17.92 17.54 17.80 44,836 +0.14(+0.81%)
Sep 26, 2003 17.66 17.71 17.56 17.66 55,835 +0.00(+0.00%)
Sep 25, 2003 17.71 17.72 17.66 17.66 84,853 -0.08(-0.43%)
Sep 24, 2003 17.86 17.94 17.70 17.74 64,216 -0.25(-1.38%)
Sep 23, 2003 17.91 17.97 17.90 17.98 56,987 +0.10(+0.53%)
Sep 22, 2003 17.76 17.95 17.67 17.89 34,046 +0.11(+0.59%)
Sep 19, 2003 17.73 17.78 17.72 17.78 58,349 -0.05(-0.27%)
Sep 18, 2003 17.76 17.83 17.76 17.83 53,321 +0.03(+0.16%)
Sep 17, 2003 17.99 17.99 17.99 17.80 61,597 -0.25(-1.37%)
Sep 16, 2003 17.74 18.05 17.74 18.05 158,497 +0.39(+2.22%)
Sep 15, 2003 17.66 17.85 17.55 17.66 68,196 -0.10(-0.54%)
Sep 12, 2003 17.90 17.95 17.55 17.76 212,866 -0.14(-0.80%)
Sep 11, 2003 17.44 17.93 17.42 17.90 67,044 +0.43(+2.46%)
Sep 10, 2003 17.52 17.54 17.43 17.47 44,417 -0.10(-0.54%)
Sep 09, 2003 17.61 17.65 17.44 17.56 33,627 -0.10(-0.54%)
Sep 08, 2003 17.26 17.79 17.26 17.66 73,434 +0.36(+2.10%)
Sep 05, 2003 17.23 17.47 17.23 17.30 53,845 -0.02(-0.11%)
Sep 04, 2003 17.66 17.76 17.21 17.32 85,377 -0.34(-1.95%)
Sep 03, 2003 17.63 17.85 17.56 17.66 29,436 +0.03(+0.16%)
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.