Jones Lang Lasalle Inc (NY: JLL )

266.59 USD +3.40 (+1.29%)
Streaming Delayed Price Updated: 12:33 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 20.35 20.80 20.02 20.56 4,650,000 +0.18(+0.88%)
Sep 27, 2002 20.50 20.60 20.30 20.38 28,100 -0.12(-0.59%)
Sep 26, 2002 20.25 20.50 20.20 20.50 67,700 +0.25(+1.23%)
Sep 25, 2002 20.18 20.47 20.00 20.25 34,700 +0.19(+0.95%)
Sep 24, 2002 20.00 20.21 19.89 20.06 87,200 +0.06(+0.30%)
Sep 23, 2002 20.85 20.85 20.00 20.00 39,700 -0.87(-4.17%)
Sep 20, 2002 20.91 21.15 20.70 20.87 109,400 +0.16(+0.77%)
Sep 19, 2002 21.15 21.20 20.70 20.71 38,700 -0.48(-2.27%)
Sep 18, 2002 21.15 21.45 21.10 21.19 39,500 +0.01(+0.05%)
Sep 17, 2002 21.33 21.59 21.18 21.18 41,000 -0.11(-0.52%)
Sep 16, 2002 21.50 21.75 21.29 21.29 18,500 -0.21(-0.98%)
Sep 13, 2002 21.54 21.65 21.40 21.50 147,500 -0.05(-0.23%)
Sep 12, 2002 21.69 21.69 20.95 21.55 134,600 -0.16(-0.74%)
Sep 11, 2002 21.85 21.85 21.60 21.71 65,300 -0.29(-1.32%)
Sep 10, 2002 21.99 22.00 21.74 22.00 61,200 +0.02(+0.09%)
Sep 09, 2002 21.99 22.00 21.50 21.98 127,900 -0.01(-0.05%)
Sep 06, 2002 21.29 22.00 21.29 21.99 115,700 +0.20(+0.92%)
Sep 05, 2002 21.70 21.79 21.36 21.79 65,900 -0.06(-0.27%)
Sep 04, 2002 20.70 21.85 20.70 21.85 60,000 +1.17(+5.66%)
Sep 03, 2002 21.07 21.10 20.40 20.68 20,000 -0.39(-1.85%)
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%)
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.