Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 32.00 32.70 31.95 32.65 70,700 +0.65(+2.03%)
Aug 30, 2004 32.20 32.25 31.95 32.00 65,100 -0.12(-0.37%)
Aug 27, 2004 31.95 32.19 31.93 32.12 74,400 +0.27(+0.85%)
Aug 26, 2004 32.00 32.05 31.85 31.85 103,200 -0.13(-0.41%)
Aug 25, 2004 32.00 32.35 31.81 31.98 102,300 -0.17(-0.53%)
Aug 24, 2004 31.35 32.37 31.35 32.15 248,800 +0.69(+2.19%)
Aug 23, 2004 31.00 31.60 31.00 31.46 118,100 +0.10(+0.32%)
Aug 20, 2004 31.10 31.42 31.04 31.36 145,600 +0.31(+1.00%)
Aug 19, 2004 31.39 31.39 30.90 31.05 146,000 -0.33(-1.05%)
Aug 18, 2004 30.45 31.46 30.31 31.38 229,600 +0.95(+3.12%)
Aug 17, 2004 30.60 30.61 30.30 30.43 150,100 -0.27(-0.88%)
Aug 16, 2004 30.05 30.95 30.05 30.70 120,900 +0.70(+2.33%)
Aug 13, 2004 29.85 30.45 29.85 30.00 98,100 +0.25(+0.84%)
Aug 12, 2004 29.90 29.99 29.58 29.75 66,800 -0.23(-0.77%)
Aug 11, 2004 29.82 30.20 29.38 29.98 103,100 +0.16(+0.54%)
Aug 10, 2004 28.90 29.86 28.90 29.82 79,100 +0.78(+2.69%)
Aug 09, 2004 29.30 29.35 28.86 29.04 69,200 -0.21(-0.72%)
Aug 06, 2004 28.96 29.25 28.41 29.25 136,500 +0.28(+0.97%)
Aug 05, 2004 29.10 29.22 28.88 28.97 90,500 -0.06(-0.21%)
Aug 04, 2004 29.15 29.35 28.91 29.03 117,000 +0.03(+0.10%)
Aug 03, 2004 29.10 29.20 28.95 29.00 165,100 -0.25(-0.85%)
Aug 02, 2004 28.85 29.35 28.46 29.25 71,900 +0.25(+0.86%)
Jul 30, 2004 28.90 29.25 28.85 29.00 177,200 +0.10(+0.35%)
Jul 29, 2004 27.90 28.90 27.78 28.90 189,400 +1.36(+4.94%)
Jul 28, 2004 26.90 27.75 26.75 27.54 98,400 +0.54(+2.00%)
Jul 27, 2004 26.95 27.70 26.95 27.00 159,600 +0.04(+0.15%)
Jul 26, 2004 27.00 27.10 26.90 26.96 118,200 -0.04(-0.15%)
Jul 23, 2004 26.87 27.35 26.75 27.00 113,500 +0.12(+0.45%)
Jul 22, 2004 26.76 27.00 26.62 26.88 95,500 +0.13(+0.49%)
Jul 21, 2004 26.95 26.99 26.70 26.75 71,200 -0.23(-0.85%)
Jul 20, 2004 26.85 26.98 26.70 26.98 46,500 +0.17(+0.63%)
Jul 19, 2004 26.65 26.98 26.60 26.81 40,500 +0.04(+0.15%)
Jul 16, 2004 26.60 26.78 26.40 26.77 114,600 +0.16(+0.60%)
Jul 15, 2004 26.65 26.72 26.52 26.61 41,900 -0.02(-0.08%)
Jul 14, 2004 26.58 26.69 26.45 26.63 63,500 -0.11(-0.41%)
Jul 13, 2004 26.97 26.98 26.45 26.74 57,200 -0.21(-0.78%)
Jul 12, 2004 26.55 27.00 26.40 26.95 32,600 +0.30(+1.13%)
Jul 09, 2004 27.11 27.11 26.16 26.65 80,400 -0.46(-1.70%)
Jul 08, 2004 27.35 27.35 26.93 27.11 107,500 -0.24(-0.88%)
Jul 07, 2004 27.06 27.36 27.06 27.35 53,900 +0.30(+1.11%)
Jul 06, 2004 27.25 27.25 26.60 27.05 68,100 -0.30(-1.10%)
Jul 02, 2004 27.30 27.50 27.15 27.35 46,900 +0.22(+0.81%)
Jul 01, 2004 27.35 27.35 27.00 27.13 64,200 +0.03(+0.11%)
Jun 30, 2004 27.15 27.35 27.06 27.10 58,900 -0.10(-0.37%)
Jun 29, 2004 27.10 27.50 26.98 27.20 76,900 +0.03(+0.11%)
Jun 28, 2004 27.10 27.25 27.00 27.17 58,900 +0.07(+0.26%)
Jun 25, 2004 26.55 27.10 26.55 27.10 214,000 +0.35(+1.31%)
Jun 24, 2004 26.90 26.94 26.68 26.75 58,500 -0.25(-0.93%)
Jun 23, 2004 26.70 27.00 26.48 27.00 65,600 +0.25(+0.93%)
Jun 22, 2004 26.95 26.95 26.26 26.75 85,000 -0.23(-0.85%)
Jun 21, 2004 26.45 27.00 26.35 26.98 61,300 +0.60(+2.27%)
Jun 18, 2004 26.65 26.68 26.32 26.38 130,400 -0.22(-0.83%)
Jun 17, 2004 26.15 26.60 26.10 26.60 46,400 +0.35(+1.33%)
Jun 16, 2004 26.63 26.75 26.25 26.25 100,000 -0.30(-1.13%)
Jun 15, 2004 26.10 26.77 26.10 26.55 92,000 +0.55(+2.12%)
Jun 14, 2004 26.00 26.18 25.88 26.00 168,700 -0.20(-0.76%)
Jun 10, 2004 26.10 26.30 26.10 26.20 102,200 +0.09(+0.34%)
Jun 09, 2004 26.40 26.40 26.00 26.11 123,000 -0.37(-1.40%)
Jun 08, 2004 26.50 26.53 26.40 26.48 201,300 -0.07(-0.26%)
Jun 07, 2004 26.20 26.74 26.05 26.55 95,800 +0.35(+1.34%)
Jun 04, 2004 25.84 26.65 25.80 26.20 177,200 +0.35(+1.35%)
Jun 03, 2004 25.80 26.75 25.50 25.85 119,000 +0.03(+0.12%)
Jun 02, 2004 25.87 25.95 25.50 25.82 62,100 -0.05(-0.19%)
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.