Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.26 17.42 17.25 17.28 16,551 +0.00(+0.00%)
Aug 28, 2003 17.16 17.30 17.16 17.28 40,750 +0.14(+0.84%)
Aug 27, 2003 16.99 17.16 16.91 17.13 31,531 +0.11(+0.67%)
Aug 26, 2003 16.94 17.04 16.71 17.02 29,960 +0.02(+0.11%)
Aug 25, 2003 16.73 17.04 16.71 17.00 29,331 +0.26(+1.54%)
Aug 22, 2003 17.23 17.28 16.71 16.74 56,568 -0.44(-2.56%)
Aug 21, 2003 17.23 17.28 16.99 17.18 36,350 +0.00(+0.00%)
Aug 20, 2003 17.23 17.66 17.18 17.18 42,845 -0.14(-0.83%)
Aug 19, 2003 16.75 17.34 16.75 17.33 74,272 +0.71(+4.25%)
Aug 18, 2003 16.30 16.87 16.30 16.62 72,177 +0.36(+2.23%)
Aug 15, 2003 16.08 16.49 16.07 16.26 78,986 +0.17(+1.07%)
Aug 14, 2003 15.51 16.08 15.51 16.08 88,100 +0.57(+3.69%)
Aug 13, 2003 15.56 15.64 15.46 15.51 22,522 -0.01(-0.06%)
Aug 12, 2003 15.61 15.63 15.35 15.52 51,540 -0.13(-0.85%)
Aug 11, 2003 15.87 15.87 15.27 15.66 116,175 -0.23(-1.44%)
Aug 08, 2003 15.99 15.99 15.85 15.88 34,569 -0.06(-0.36%)
Aug 07, 2003 15.87 15.96 15.80 15.94 68,825 +0.10(+0.60%)
Aug 06, 2003 15.85 15.96 15.85 15.85 25,979 +0.00(+0.00%)
Aug 05, 2003 16.09 16.25 15.85 15.85 61,178 -0.30(-1.83%)
Aug 04, 2003 16.13 16.28 15.85 16.14 45,464 +0.11(+0.65%)
Aug 01, 2003 16.13 16.13 15.45 16.04 62,225 -0.14(-0.89%)
Jul 31, 2003 15.99 16.56 15.99 16.18 100,357 +0.10(+0.59%)
Jul 30, 2003 15.89 16.08 15.85 16.08 111,775 +0.16(+1.02%)
Jul 29, 2003 15.75 15.96 15.74 15.92 59,816 +0.15(+0.97%)
Jul 28, 2003 15.32 15.82 15.32 15.77 446,370 +0.43(+2.80%)
Jul 25, 2003 15.18 15.37 15.18 15.34 23,779 +0.16(+1.07%)
Jul 24, 2003 15.37 15.41 15.18 15.18 26,398 -0.21(-1.36%)
Jul 23, 2003 15.37 15.39 15.18 15.39 19,484 -0.04(-0.25%)
Jul 22, 2003 15.20 15.46 15.18 15.43 18,437 +0.27(+1.76%)
Jul 21, 2003 15.21 15.21 15.08 15.16 107,376 -0.05(-0.31%)
Jul 18, 2003 15.13 15.22 15.03 15.21 49,235 +0.08(+0.50%)
Jul 17, 2003 15.32 15.33 15.13 15.13 49,445 -0.24(-1.55%)
Jul 16, 2003 15.32 15.37 15.28 15.37 41,169 +0.05(+0.31%)
Jul 15, 2003 15.37 15.51 15.32 15.32 26,084 -0.08(-0.50%)
Jul 14, 2003 15.27 15.59 15.27 15.40 46,616 +0.05(+0.31%)
Jul 11, 2003 15.29 15.56 15.27 15.35 23,989 +0.03(+0.19%)
Jul 10, 2003 15.61 15.66 15.31 15.32 40,855 -0.43(-2.73%)
Jul 09, 2003 15.70 15.92 15.51 15.75 56,149 +0.01(+0.06%)
Jul 08, 2003 15.56 15.75 15.37 15.74 28,074 +0.19(+1.23%)
Jul 07, 2003 15.37 15.56 15.27 15.55 37,188 +0.12(+0.80%)
Jul 03, 2003 15.40 15.54 15.40 15.43 7,437 +0.01(+0.06%)
Jul 02, 2003 15.19 15.50 15.19 15.42 62,330 +0.24(+1.57%)
Jul 01, 2003 15.13 15.35 15.08 15.18 446,055 +0.10(+0.63%)
Jun 30, 2003 15.33 15.39 14.89 15.08 95,433 -0.25(-1.62%)
Jun 27, 2003 15.42 15.44 15.23 15.33 25,351 -0.18(-1.17%)
Jun 26, 2003 15.37 15.56 15.20 15.51 29,227 +0.24(+1.56%)
Jun 25, 2003 15.21 15.44 15.16 15.27 16,132 +0.04(+0.25%)
Jun 24, 2003 15.27 15.35 15.20 15.24 19,380 -0.04(-0.25%)
Jun 23, 2003 15.48 15.54 15.16 15.27 39,074 -0.29(-1.84%)
Jun 20, 2003 15.37 15.77 15.37 15.56 64,739 +0.17(+1.12%)
Jun 19, 2003 15.79 16.20 15.37 15.39 26,189 -0.40(-2.54%)
Jun 18, 2003 16.08 16.08 15.78 15.79 18,018 -0.32(-2.01%)
Jun 17, 2003 16.25 16.25 15.94 16.11 38,760 -0.13(-0.82%)
Jun 16, 2003 15.23 16.32 15.23 16.25 55,521 +1.07(+7.04%)
Jun 13, 2003 15.23 15.29 15.14 15.18 121,099 -0.07(-0.44%)
Jun 12, 2003 15.66 15.66 15.23 15.24 33,731 -0.49(-3.09%)
Jun 11, 2003 15.85 15.99 15.73 15.73 22,313 -0.06(-0.36%)
Jun 10, 2003 15.32 15.94 15.25 15.79 32,579 +0.43(+2.80%)
Jun 09, 2003 15.70 15.74 15.36 15.36 29,751 -0.42(-2.66%)
Jun 06, 2003 16.04 16.37 15.75 15.78 23,256 -0.28(-1.72%)
Jun 05, 2003 16.17 16.32 16.05 16.06 22,418 -0.11(-0.65%)
Jun 04, 2003 16.16 16.64 16.08 16.16 83,596 -0.02(-0.12%)
Jun 03, 2003 15.66 16.18 15.66 16.18 55,835 +0.49(+3.10%)
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.