Jones Lang Lasalle Inc (NY: JLL )

186.59 -2.19 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.53 21.80 21.07 21.07 80,000 -0.48(-2.23%)
Aug 29, 2002 20.90 21.75 20.85 21.55 75,800 +0.65(+3.11%)
Aug 28, 2002 20.94 21.10 20.89 20.90 42,000 +0.00(+0.00%)
Aug 27, 2002 21.70 21.80 20.89 20.90 20,000 -0.80(-3.69%)
Aug 26, 2002 21.51 21.75 21.00 21.70 28,800 +0.20(+0.93%)
Aug 23, 2002 21.55 21.95 21.50 21.50 53,600 -0.30(-1.38%)
Aug 22, 2002 21.45 21.98 21.29 21.80 41,400 +0.30(+1.40%)
Aug 21, 2002 21.05 21.50 21.05 21.50 94,200 +0.51(+2.43%)
Aug 20, 2002 21.62 21.85 20.90 20.99 37,000 -0.66(-3.05%)
Aug 16, 2002 20.98 21.90 20.98 21.65 58,400 +0.57(+2.70%)
Aug 15, 2002 21.50 21.85 21.08 21.08 61,800 -0.41(-1.91%)
Aug 14, 2002 20.45 21.49 20.25 21.49 75,200 +1.05(+5.14%)
Aug 13, 2002 21.12 21.50 20.43 20.44 64,900 -0.67(-3.17%)
Aug 12, 2002 20.60 21.50 20.40 21.11 4,560,000 +1.62(+8.31%)
Aug 07, 2002 19.70 19.85 19.32 19.49 41,700 -0.10(-0.51%)
Aug 06, 2002 19.08 20.05 19.08 19.59 58,600 +0.56(+2.94%)
Aug 05, 2002 19.10 19.14 18.60 19.03 84,600 -0.17(-0.89%)
Aug 02, 2002 19.95 19.95 19.12 19.20 200,000 -0.75(-3.76%)
Aug 01, 2002 19.90 20.00 19.85 19.95 123,600 -0.19(-0.94%)
Jul 31, 2002 20.94 20.99 20.10 20.14 73,300 -0.84(-4.00%)
Jul 30, 2002 21.40 21.40 20.39 20.98 124,000 -0.52(-2.42%)
Jul 29, 2002 20.40 21.60 20.40 21.50 97,400 +1.13(+5.55%)
Jul 26, 2002 20.05 20.50 20.05 20.37 41,700 +0.36(+1.80%)
Jul 25, 2002 19.70 20.40 19.70 20.01 114,600 +0.16(+0.81%)
Jul 24, 2002 19.90 19.90 19.35 19.85 81,700 -0.15(-0.75%)
Jul 23, 2002 20.35 20.35 19.70 20.00 186,800 -0.36(-1.77%)
Jul 22, 2002 21.05 21.06 20.36 20.36 37,600 -0.79(-3.74%)
Jul 19, 2002 21.10 21.49 20.71 21.15 79,000 -0.25(-1.17%)
Jul 17, 2002 21.98 22.00 20.85 21.40 74,500 -0.95(-4.25%)
Jul 12, 2002 22.76 22.80 22.30 22.35 10,420,000 -0.40(-1.76%)
Jul 11, 2002 23.00 23.00 22.55 22.75 110,100 -0.45(-1.94%)
Jul 10, 2002 23.95 23.95 23.05 23.20 96,200 -0.82(-3.41%)
Jul 09, 2002 24.26 24.26 24.02 24.02 21,600 -0.24(-0.99%)
Jul 08, 2002 24.20 24.26 24.20 24.26 73,800 -0.04(-0.16%)
Jul 05, 2002 24.00 24.35 24.00 24.30 38,200 +0.30(+1.25%)
Jul 04, 2002 23.70 24.00 23.35 24.00 128,800 +0.00(+0.00%)
Jul 03, 2002 23.70 24.00 23.35 24.00 128,800 +0.10(+0.42%)
Jul 02, 2002 24.30 24.35 23.75 23.90 145,100 -0.40(-1.65%)
Jul 01, 2002 24.60 24.70 24.10 24.30 140,800 -0.40(-1.62%)
Jun 28, 2002 24.60 24.80 24.28 24.70 251,500 +0.50(+2.07%)
Jun 27, 2002 23.25 24.48 23.20 24.20 197,700 +0.90(+3.86%)
Jun 26, 2002 23.20 23.70 23.11 23.30 171,900 -0.11(-0.47%)
Jun 25, 2002 23.50 23.57 23.34 23.41 240,300 -0.04(-0.17%)
Jun 21, 2002 23.75 24.00 23.33 23.45 149,200 -0.07(-0.30%)
Jun 20, 2002 22.90 23.65 22.80 23.52 129,200 +0.62(+2.71%)
Jun 19, 2002 22.82 23.50 22.70 22.90 112,100 -0.05(-0.22%)
Jun 18, 2002 23.00 23.24 22.90 22.95 101,400 -0.03(-0.13%)
Jun 17, 2002 22.72 23.10 22.45 22.98 176,900 +0.28(+1.23%)
Jun 14, 2002 22.35 22.80 21.80 22.70 148,000 -0.03(-0.13%)
Jun 12, 2002 22.50 22.73 22.22 22.73 69,200 +0.48(+2.16%)
Jun 11, 2002 22.00 22.32 22.00 22.25 70,700 +0.10(+0.45%)
Jun 10, 2002 22.88 22.88 22.00 22.15 116,100 -0.76(-3.32%)
Jun 07, 2002 22.45 23.00 22.42 22.91 65,400 +0.51(+2.28%)
Jun 06, 2002 22.95 22.95 22.34 22.40 109,300 -0.55(-2.40%)
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.