Jones Lang Lasalle Inc (NY: JLL )

166.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.19 13.19 12.91 13.04 53,007 -0.18(-1.37%)
Mar 28, 2003 13.22 13.27 13.13 13.22 17,808 -0.05(-0.36%)
Mar 27, 2003 12.93 13.27 12.93 13.27 19,799 +0.30(+2.28%)
Mar 26, 2003 13.26 13.27 12.94 12.97 24,198 -0.30(-2.23%)
Mar 25, 2003 13.27 13.30 13.21 13.27 23,675 -0.02(-0.14%)
Mar 24, 2003 13.60 13.60 13.27 13.29 12,047 -0.33(-2.45%)
Mar 21, 2003 13.56 13.65 13.56 13.62 52,797 +0.02(+0.14%)
Mar 20, 2003 13.42 13.67 13.42 13.60 42,845 +0.13(+0.99%)
Mar 19, 2003 13.24 13.47 13.14 13.47 50,178 +0.21(+1.58%)
Mar 18, 2003 12.79 13.27 12.79 13.26 50,597 +0.56(+4.44%)
Mar 17, 2003 12.67 12.84 12.52 12.70 89,253 +0.00(+0.00%)
Mar 14, 2003 12.83 12.83 12.69 12.70 77,101 -0.11(-0.89%)
Mar 13, 2003 12.93 12.93 12.72 12.81 73,225 -0.11(-0.89%)
Mar 12, 2003 13.03 13.03 12.89 12.93 176,515 -0.11(-0.88%)
Mar 11, 2003 13.00 13.11 13.00 13.04 56,254 -0.04(-0.29%)
Mar 10, 2003 13.15 13.20 13.06 13.08 29,122 -0.12(-0.94%)
Mar 07, 2003 13.15 13.36 13.15 13.20 10,056 +0.02(+0.14%)
Mar 06, 2003 13.20 13.37 13.18 13.18 25,665 -0.05(-0.36%)
Mar 05, 2003 13.21 13.23 13.11 13.23 33,417 +0.01(+0.07%)
Mar 04, 2003 13.32 13.34 13.17 13.22 48,921 -0.14(-1.07%)
Mar 03, 2003 13.27 13.41 13.25 13.36 29,960 +0.14(+1.08%)
Feb 28, 2003 13.28 13.34 13.16 13.22 33,208 -0.11(-0.79%)
Feb 27, 2003 13.20 13.36 13.18 13.33 34,255 +0.15(+1.16%)
Feb 26, 2003 13.04 13.17 13.00 13.17 18,646 +0.10(+0.73%)
Feb 25, 2003 12.98 13.14 12.90 13.08 25,770 +0.05(+0.37%)
Feb 24, 2003 13.13 13.24 12.96 13.03 23,779 -0.07(-0.51%)
Feb 21, 2003 12.93 13.10 12.91 13.10 29,541 +0.16(+1.25%)
Feb 20, 2003 12.84 12.93 12.83 12.93 31,531 +0.06(+0.44%)
Feb 19, 2003 12.74 12.91 12.74 12.88 68,930 +0.11(+0.82%)
Feb 18, 2003 12.36 12.83 12.36 12.77 103,081 +0.36(+2.92%)
Feb 14, 2003 12.41 12.44 12.37 12.41 105,385 +0.00(+0.00%)
Feb 13, 2003 12.42 12.42 12.34 12.41 71,863 -0.05(-0.38%)
Feb 12, 2003 12.41 12.51 12.41 12.46 66,520 +0.03(+0.23%)
Feb 11, 2003 12.65 12.65 12.31 12.43 103,919 -0.17(-1.36%)
Feb 10, 2003 12.45 12.65 12.38 12.60 81,920 +0.16(+1.30%)
Feb 07, 2003 12.49 12.65 12.35 12.44 75,215 +0.05(+0.38%)
Feb 06, 2003 12.51 12.55 12.31 12.39 160,383 -0.11(-0.92%)
Feb 05, 2003 12.74 12.98 12.49 12.51 39,807 -0.38(-2.96%)
Feb 04, 2003 12.93 12.96 12.78 12.89 27,027 -0.10(-0.73%)
Feb 03, 2003 13.17 13.56 12.98 12.98 33,627 -0.22(-1.66%)
Jan 31, 2003 13.11 13.33 13.06 13.20 47,769 +0.11(+0.80%)
Jan 30, 2003 13.16 13.22 13.08 13.10 33,208 -0.06(-0.43%)
Jan 29, 2003 13.14 13.14 13.13 13.15 21,998 -0.04(-0.29%)
Jan 28, 2003 12.89 13.23 12.79 13.19 71,025 +0.31(+2.37%)
Jan 27, 2003 13.12 13.12 12.75 12.89 36,769 -0.22(-1.67%)
Jan 24, 2003 13.28 13.28 13.09 13.11 47,454 -0.17(-1.29%)
Jan 23, 2003 13.46 13.51 13.25 13.28 58,035 -0.13(-1.00%)
Jan 22, 2003 13.75 13.75 13.32 13.41 69,034 -0.31(-2.29%)
Jan 21, 2003 13.89 13.89 13.72 13.73 47,454 -0.12(-0.90%)
Jan 17, 2003 14.00 14.03 13.70 13.85 34,046 -0.15(-1.09%)
Jan 16, 2003 14.09 14.30 13.99 14.00 21,475 -0.08(-0.54%)
Jan 15, 2003 14.08 14.08 14.00 14.08 46,407 +0.05(+0.34%)
Jan 14, 2003 13.94 14.03 13.94 14.03 35,303 +0.14(+1.03%)
Jan 13, 2003 13.86 13.93 13.79 13.89 17,389 +0.10(+0.69%)
Jan 10, 2003 14.25 14.31 13.75 13.79 31,741 -0.54(-3.79%)
Jan 09, 2003 13.95 14.40 13.95 14.34 18,437 +0.39(+2.81%)
Jan 08, 2003 14.03 14.05 13.79 13.95 114,709 -0.03(-0.21%)
Jan 07, 2003 14.18 14.18 13.84 13.98 71,968 -0.24(-1.68%)
Jan 06, 2003 14.60 14.60 14.08 14.21 123,927 -0.38(-2.62%)
Jan 03, 2003 15.13 15.13 14.58 14.60 99,414 -0.57(-3.78%)
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.