Jones Lang Lasalle Inc (NY: JLL )

240.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.08 18.25 18.07 18.10 15,800 +0.00(+0.00%)
Aug 28, 2003 17.98 18.12 17.98 18.10 38,900 +0.15(+0.84%)
Aug 27, 2003 17.80 17.98 17.71 17.95 30,100 +0.12(+0.67%)
Aug 26, 2003 17.75 17.85 17.51 17.83 28,600 +0.02(+0.11%)
Aug 25, 2003 17.53 17.85 17.50 17.81 28,000 +0.27(+1.54%)
Aug 22, 2003 18.05 18.10 17.50 17.54 54,000 -0.46(-2.56%)
Aug 21, 2003 18.05 18.10 17.80 18.00 34,700 +0.00(+0.00%)
Aug 20, 2003 18.05 18.50 18.00 18.00 40,900 -0.15(-0.83%)
Aug 19, 2003 17.55 18.17 17.55 18.15 70,900 +0.74(+4.25%)
Aug 18, 2003 17.08 17.67 17.08 17.41 68,900 +0.38(+2.23%)
Aug 15, 2003 16.85 17.27 16.83 17.03 75,400 +0.18(+1.07%)
Aug 14, 2003 16.25 16.85 16.25 16.85 84,100 +0.60(+3.69%)
Aug 13, 2003 16.30 16.38 16.20 16.25 21,500 -0.01(-0.06%)
Aug 12, 2003 16.35 16.37 16.08 16.26 49,200 -0.14(-0.85%)
Aug 11, 2003 16.62 16.62 16.00 16.40 110,900 -0.24(-1.44%)
Aug 08, 2003 16.75 16.75 16.60 16.64 33,000 -0.06(-0.36%)
Aug 07, 2003 16.62 16.72 16.55 16.70 65,700 +0.10(+0.60%)
Aug 06, 2003 16.60 16.72 16.60 16.60 24,800 +0.00(+0.00%)
Aug 05, 2003 16.86 17.02 16.60 16.60 58,400 -0.31(-1.83%)
Aug 04, 2003 16.90 17.05 16.60 16.91 43,400 +0.11(+0.65%)
Aug 01, 2003 16.90 16.90 16.18 16.80 59,400 -0.15(-0.88%)
Jul 31, 2003 16.75 17.35 16.75 16.95 95,800 +0.10(+0.59%)
Jul 30, 2003 16.65 16.85 16.60 16.85 106,700 +0.17(+1.02%)
Jul 29, 2003 16.50 16.72 16.49 16.68 57,100 +0.16(+0.97%)
Jul 28, 2003 16.05 16.57 16.05 16.52 426,100 +0.45(+2.80%)
Jul 25, 2003 15.90 16.10 15.90 16.07 22,700 +0.17(+1.07%)
Jul 24, 2003 16.10 16.14 15.90 15.90 25,200 -0.22(-1.36%)
Jul 23, 2003 16.10 16.12 15.90 16.12 18,600 -0.04(-0.25%)
Jul 22, 2003 15.92 16.20 15.90 16.16 17,600 +0.28(+1.76%)
Jul 21, 2003 15.93 15.93 15.80 15.88 102,500 -0.05(-0.31%)
Jul 18, 2003 15.85 15.94 15.75 15.93 47,000 +0.08(+0.50%)
Jul 17, 2003 16.05 16.06 15.85 15.85 47,200 -0.25(-1.55%)
Jul 16, 2003 16.05 16.10 16.01 16.10 39,300 +0.05(+0.31%)
Jul 15, 2003 16.10 16.25 16.05 16.05 24,900 -0.08(-0.50%)
Jul 14, 2003 16.00 16.33 16.00 16.13 44,500 +0.05(+0.31%)
Jul 11, 2003 16.02 16.30 16.00 16.08 22,900 +0.03(+0.19%)
Jul 10, 2003 16.35 16.40 16.04 16.05 39,000 -0.45(-2.73%)
Jul 09, 2003 16.45 16.68 16.25 16.50 53,600 +0.01(+0.06%)
Jul 08, 2003 16.30 16.50 16.10 16.49 26,800 +0.20(+1.23%)
Jul 07, 2003 16.10 16.30 16.00 16.29 35,500 +0.13(+0.80%)
Jul 03, 2003 16.13 16.28 16.13 16.16 7,100 +0.01(+0.06%)
Jul 02, 2003 15.91 16.24 15.91 16.15 59,500 +0.25(+1.57%)
Jul 01, 2003 15.85 16.08 15.80 15.90 425,800 +0.10(+0.63%)
Jun 30, 2003 16.06 16.12 15.60 15.80 91,100 -0.26(-1.62%)
Jun 27, 2003 16.15 16.17 15.95 16.06 24,200 -0.19(-1.17%)
Jun 26, 2003 16.10 16.30 15.92 16.25 27,900 +0.25(+1.56%)
Jun 25, 2003 15.93 16.17 15.88 16.00 15,400 +0.04(+0.25%)
Jun 24, 2003 16.00 16.08 15.92 15.96 18,500 -0.04(-0.25%)
Jun 23, 2003 16.22 16.28 15.88 16.00 37,300 -0.30(-1.84%)
Jun 20, 2003 16.10 16.52 16.10 16.30 61,800 +0.18(+1.12%)
Jun 19, 2003 16.54 16.97 16.10 16.12 25,000 -0.42(-2.54%)
Jun 18, 2003 16.85 16.85 16.53 16.54 17,200 -0.34(-2.01%)
Jun 17, 2003 17.02 17.02 16.70 16.88 37,000 -0.14(-0.82%)
Jun 16, 2003 15.95 17.10 15.95 17.02 53,000 +1.12(+7.04%)
Jun 13, 2003 15.95 16.02 15.86 15.90 115,600 -0.07(-0.44%)
Jun 12, 2003 16.40 16.40 15.95 15.97 32,200 -0.51(-3.09%)
Jun 11, 2003 16.60 16.75 16.48 16.48 21,300 -0.06(-0.36%)
Jun 10, 2003 16.05 16.70 15.98 16.54 31,100 +0.45(+2.80%)
Jun 09, 2003 16.45 16.49 16.09 16.09 28,400 -0.44(-2.66%)
Jun 06, 2003 16.80 17.15 16.50 16.53 22,200 -0.29(-1.72%)
Jun 05, 2003 16.94 17.10 16.81 16.82 21,400 -0.11(-0.65%)
Jun 04, 2003 16.93 17.43 16.85 16.93 79,800 -0.02(-0.12%)
Jun 03, 2003 16.40 16.95 16.40 16.95 53,300 +0.51(+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.