Jones Lang Lasalle Inc (NY: JLL )

159.97 -2.17 (-1.34%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.27 15.99 15.21 15.99 58,454 +0.74(+4.88%)
May 29, 2003 15.25 15.27 15.00 15.24 25,351 -0.01(-0.06%)
May 28, 2003 15.23 15.28 15.22 15.25 37,188 +0.03(+0.19%)
May 27, 2003 15.11 15.25 15.08 15.23 17,703 +0.07(+0.44%)
May 23, 2003 15.06 15.23 14.97 15.16 14,456 +0.10(+0.70%)
May 22, 2003 15.03 15.18 14.99 15.05 15,923 +0.02(+0.13%)
May 21, 2003 15.03 15.11 14.95 15.03 41,798 -0.02(-0.13%)
May 20, 2003 14.82 15.08 14.82 15.05 36,769 +0.26(+1.74%)
May 19, 2003 15.18 15.18 14.80 14.80 48,188 -0.39(-2.58%)
May 16, 2003 15.23 15.30 15.18 15.19 49,969 -0.14(-0.93%)
May 15, 2003 15.28 15.42 15.27 15.33 39,702 +0.05(+0.31%)
May 14, 2003 16.02 16.02 15.27 15.28 73,120 -0.70(-4.36%)
May 13, 2003 15.85 16.02 15.79 15.98 23,256 +0.09(+0.54%)
May 12, 2003 15.66 15.94 15.64 15.89 27,970 +0.19(+1.22%)
May 09, 2003 15.66 16.07 15.66 15.70 119,108 +0.03(+0.18%)
May 08, 2003 15.23 15.85 15.13 15.67 67,673 +0.61(+4.06%)
May 07, 2003 14.99 15.14 14.96 15.06 35,512 +0.03(+0.19%)
May 06, 2003 14.92 15.18 14.87 15.03 56,359 +0.10(+0.64%)
May 05, 2003 14.70 14.94 14.59 14.94 53,111 +0.18(+1.23%)
May 02, 2003 14.51 14.94 14.51 14.76 28,703 +0.26(+1.78%)
May 01, 2003 14.37 14.56 14.34 14.50 56,987 +0.11(+0.80%)
Apr 30, 2003 14.41 14.43 14.29 14.39 64,425 -0.08(-0.53%)
Apr 29, 2003 14.61 14.65 14.38 14.46 15,608 -0.13(-0.92%)
Apr 28, 2003 14.28 14.60 14.27 14.60 32,579 +0.35(+2.48%)
Apr 25, 2003 14.32 14.36 14.22 14.24 28,493 -0.08(-0.53%)
Apr 24, 2003 14.37 14.51 14.29 14.32 65,787 -0.06(-0.40%)
Apr 23, 2003 14.08 14.38 14.08 14.38 68,930 +0.30(+2.10%)
Apr 22, 2003 13.94 14.08 13.75 14.08 111,147 +0.14(+1.03%)
Apr 21, 2003 14.19 14.19 13.86 13.94 68,301 -0.25(-1.75%)
Apr 17, 2003 13.75 14.19 13.72 14.19 80,139 +0.48(+3.48%)
Apr 16, 2003 13.89 13.93 13.65 13.71 23,465 -0.13(-0.97%)
Apr 15, 2003 14.13 14.13 13.64 13.84 43,159 -0.31(-2.16%)
Apr 14, 2003 14.13 14.15 13.84 14.15 47,245 +0.07(+0.47%)
Apr 11, 2003 14.08 14.14 14.04 14.08 39,912 +0.05(+0.34%)
Apr 10, 2003 13.88 14.05 13.81 14.03 34,674 +0.15(+1.10%)
Apr 09, 2003 13.72 14.13 13.72 13.88 35,512 +0.17(+1.25%)
Apr 08, 2003 13.73 13.74 13.67 13.71 32,265 -0.02(-0.14%)
Apr 07, 2003 13.70 13.93 13.56 13.73 219,780 +0.39(+2.94%)
Apr 04, 2003 13.27 13.36 13.22 13.34 71,444 +0.16(+1.23%)
Apr 03, 2003 13.19 13.26 12.98 13.17 83,805 -0.10(-0.72%)
Apr 02, 2003 13.27 13.29 13.13 13.27 62,330 +0.00(+0.00%)
Apr 01, 2003 13.04 13.27 12.91 13.27 25,979 +0.23(+1.76%)
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%)
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.