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 (%)
Dec 31, 2002 14.45 15.27 14.45 14.68 41,588 +0.13(+0.92%)
Dec 30, 2002 14.71 14.77 14.20 14.55 45,359 -0.14(-0.97%)
Dec 27, 2002 15.18 15.18 14.63 14.69 23,465 -0.49(-3.21%)
Dec 26, 2002 15.22 15.26 15.15 15.18 8,799 -0.03(-0.19%)
Dec 24, 2002 15.19 15.26 15.17 15.21 5,447 +0.00(+0.00%)
Dec 23, 2002 14.46 15.27 14.46 15.21 46,931 +0.74(+5.15%)
Dec 20, 2002 15.23 15.23 14.41 14.46 111,566 -0.72(-4.72%)
Dec 19, 2002 15.03 15.39 15.03 15.18 63,063 -0.08(-0.50%)
Dec 18, 2002 15.18 15.27 14.94 15.25 56,673 -0.16(-1.05%)
Dec 17, 2002 15.03 15.42 14.88 15.42 107,585 +0.14(+0.94%)
Dec 16, 2002 15.42 15.50 15.13 15.27 70,606 +0.00(+0.00%)
Dec 13, 2002 15.27 15.61 15.18 15.27 41,064 -0.29(-1.84%)
Dec 12, 2002 15.59 15.73 15.37 15.56 44,102 -0.05(-0.31%)
Dec 11, 2002 15.57 15.68 15.27 15.61 39,283 +0.02(+0.12%)
Dec 10, 2002 15.40 15.71 15.37 15.59 36,560 +0.22(+1.43%)
Dec 09, 2002 15.61 15.61 15.18 15.37 24,722 -0.26(-1.65%)
Dec 06, 2002 15.27 15.74 15.27 15.63 49,864 +0.32(+2.12%)
Dec 05, 2002 15.56 15.66 15.03 15.30 136,393 -0.07(-0.43%)
Dec 04, 2002 15.47 15.57 15.30 15.37 34,569 -0.14(-0.92%)
Dec 03, 2002 15.40 15.75 15.28 15.51 148,440 +0.02(+0.12%)
Dec 02, 2002 15.45 15.61 15.17 15.49 21,894 +0.10(+0.62%)
Nov 29, 2002 15.63 15.70 15.26 15.40 15,399 -0.22(-1.41%)
Nov 27, 2002 15.37 15.64 15.13 15.62 41,693 +0.24(+1.55%)
Nov 26, 2002 15.32 15.51 15.03 15.38 63,797 +0.03(+0.19%)
Nov 25, 2002 15.43 15.43 14.94 15.35 80,872 -0.08(-0.50%)
Nov 22, 2002 14.94 15.51 14.89 15.43 95,224 +0.39(+2.60%)
Nov 21, 2002 14.70 15.23 14.70 15.03 67,358 +0.43(+2.94%)
Nov 20, 2002 14.37 15.00 14.37 14.61 102,557 +0.18(+1.26%)
Nov 19, 2002 14.24 14.61 14.20 14.42 70,396 +0.15(+1.07%)
Nov 18, 2002 14.32 14.56 14.19 14.27 44,940 +0.01(+0.07%)
Nov 15, 2002 14.44 14.53 14.00 14.26 52,064 -0.21(-1.45%)
Nov 14, 2002 13.70 14.47 13.70 14.47 60,340 +0.81(+5.94%)
Nov 13, 2002 13.54 13.87 13.54 13.66 43,264 +0.11(+0.77%)
Nov 12, 2002 13.74 13.98 13.56 13.56 65,263 -0.09(-0.63%)
Nov 11, 2002 13.79 14.04 13.40 13.64 66,939 -0.18(-1.31%)
Nov 08, 2002 14.14 14.14 13.70 13.82 88,415 -0.32(-2.23%)
Nov 07, 2002 14.41 14.42 14.08 14.14 137,022 -0.33(-2.31%)
Nov 06, 2002 14.69 14.71 14.44 14.47 138,384 -0.18(-1.24%)
Nov 05, 2002 15.42 15.42 14.61 14.65 257,597 -0.75(-4.90%)
Nov 04, 2002 15.93 15.99 15.40 15.41 59,397 -0.43(-2.71%)
Nov 01, 2002 15.99 16.04 15.18 15.84 333,651 -0.25(-1.54%)
Oct 31, 2002 18.62 16.99 15.85 16.08 537,508 -2.53(-13.59%)
Oct 30, 2002 18.39 19.08 18.39 18.61 74,482 +0.24(+1.30%)
Oct 29, 2002 17.85 18.38 17.85 18.38 38,236 +0.52(+2.89%)
Oct 28, 2002 18.33 18.33 17.85 17.86 49,026 -0.52(-2.80%)
Oct 25, 2002 17.76 18.38 17.74 18.38 56,778 +0.49(+2.72%)
Oct 24, 2002 17.66 17.99 17.66 17.89 63,168 -0.11(-0.58%)
Oct 23, 2002 17.28 18.23 16.42 17.99 150,012 +0.62(+3.57%)
Oct 22, 2002 18.71 18.71 17.37 17.37 52,692 -1.37(-7.33%)
Oct 21, 2002 18.67 18.76 18.47 18.75 16,132 +0.05(+0.26%)
Oct 18, 2002 19.10 19.19 18.58 18.70 36,560 -0.31(-1.61%)
Oct 17, 2002 18.42 19.14 18.42 19.01 35,826 +0.65(+3.54%)
Oct 16, 2002 19.35 19.39 18.27 18.36 67,673 -1.02(-5.27%)
Oct 15, 2002 18.53 19.38 18.53 19.38 42,217 +0.92(+4.96%)
Oct 14, 2002 18.53 18.53 18.39 18.46 34,255 -0.10(-0.51%)
Oct 11, 2002 18.14 18.76 18.13 18.56 111,671 +0.42(+2.32%)
Oct 10, 2002 18.44 18.50 18.01 18.14 72,177 -0.24(-1.30%)
Oct 09, 2002 18.88 18.88 18.38 18.38 71,968 -0.53(-2.83%)
Oct 08, 2002 18.85 18.98 18.14 18.91 84,538 +0.15(+0.81%)
Oct 07, 2002 19.09 19.09 18.61 18.76 14,875 -0.42(-2.19%)
Oct 04, 2002 19.23 19.38 19.00 19.18 31,112 -0.03(-0.15%)
Oct 03, 2002 19.66 19.78 19.19 19.21 32,474 -0.51(-2.57%)
Oct 02, 2002 20.46 20.51 19.71 19.71 85,272 -0.76(-3.73%)
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.