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 (%)
May 31, 2002 22.10 22.26 21.97 22.05 34,150 -0.05(-0.22%)
May 28, 2002 21.96 22.15 21.73 22.10 79,615 +0.10(+0.43%)
May 27, 2002 21.94 22.00 21.78 22.00 68,720 +0.00(+0.00%)
May 24, 2002 21.94 22.00 21.78 22.00 68,720 +0.05(+0.22%)
May 23, 2002 22.19 22.19 21.71 21.96 96,690 -0.24(-1.08%)
May 22, 2002 21.96 22.21 21.96 22.19 106,433 +0.21(+0.96%)
May 21, 2002 21.97 22.01 21.86 21.98 51,016 -0.05(-0.22%)
May 20, 2002 21.97 22.24 21.96 22.03 66,939 -0.02(-0.09%)
May 17, 2002 22.05 22.09 21.95 22.05 43,788 +0.10(+0.43%)
May 16, 2002 21.97 22.10 21.96 21.96 32,474 -0.01(-0.04%)
May 15, 2002 22.00 22.13 21.91 21.97 61,387 -0.07(-0.30%)
May 14, 2002 22.05 22.15 21.97 22.03 159,230 +0.01(+0.04%)
May 13, 2002 21.96 22.02 21.94 22.02 90,614 +0.07(+0.30%)
May 10, 2002 22.24 22.24 21.86 21.96 132,727 -0.29(-1.29%)
May 09, 2002 22.34 22.35 22.23 22.24 74,168 -0.19(-0.85%)
May 08, 2002 22.19 22.43 22.19 22.43 85,481 +0.26(+1.16%)
May 07, 2002 21.86 22.19 21.86 22.18 75,215 +0.18(+0.82%)
May 06, 2002 22.43 22.47 21.99 21.99 230,465 -0.32(-1.45%)
May 03, 2002 22.53 22.53 22.19 22.32 128,327 -0.21(-0.93%)
May 02, 2002 22.43 22.58 22.05 22.53 128,222 +0.06(+0.25%)
May 01, 2002 21.34 22.47 21.30 22.47 129,165 +1.13(+5.28%)
Apr 30, 2002 21.00 21.38 20.91 21.34 138,907 +0.33(+1.59%)
Apr 29, 2002 21.53 21.57 20.98 21.01 73,958 -0.66(-3.04%)
Apr 26, 2002 22.19 22.24 21.67 21.67 39,179 -0.51(-2.28%)
Apr 25, 2002 21.96 22.19 21.67 22.18 49,969 +0.01(+0.04%)
Apr 24, 2002 22.10 22.18 21.85 22.17 44,836 +0.07(+0.30%)
Apr 23, 2002 21.57 22.10 21.48 22.10 139,536 +0.53(+2.43%)
Apr 22, 2002 21.96 21.96 21.38 21.57 101,195 -0.53(-2.38%)
Apr 19, 2002 22.00 22.22 22.00 22.10 69,873 -0.10(-0.43%)
Apr 18, 2002 22.29 22.33 22.15 22.19 62,749 -0.05(-0.21%)
Apr 17, 2002 22.44 22.51 22.15 22.24 108,423 -0.19(-0.85%)
Apr 16, 2002 22.29 22.50 22.24 22.43 110,099 +0.10(+0.43%)
Apr 15, 2002 22.43 22.66 22.15 22.34 65,577 -0.10(-0.43%)
Apr 12, 2002 22.19 22.43 22.15 22.43 101,823 +0.31(+1.38%)
Apr 11, 2002 22.41 22.43 22.02 22.13 142,888 -0.26(-1.15%)
Apr 10, 2002 22.19 22.43 22.05 22.39 104,966 +0.14(+0.64%)
Apr 09, 2002 22.02 22.43 22.02 22.24 94,805 +0.22(+1.00%)
Apr 08, 2002 21.91 22.10 21.76 22.02 194,429 -0.49(-2.16%)
Apr 05, 2002 22.64 23.10 22.44 22.51 189,715 -0.20(-0.88%)
Apr 04, 2002 22.15 22.91 21.98 22.71 156,926 +0.52(+2.32%)
Apr 03, 2002 21.14 22.91 21.14 22.19 240,103 +1.10(+5.20%)
Apr 02, 2002 20.91 21.10 20.76 21.10 69,349 +0.00(+0.00%)
Apr 01, 2002 21.00 21.14 20.80 21.10 45,255 -0.05(-0.23%)
Mar 29, 2002 20.76 21.24 20.76 21.14 58,454 +0.00(+0.00%)
Mar 28, 2002 20.76 21.24 20.76 21.14 58,454 +0.27(+1.28%)
Mar 27, 2002 21.10 21.10 20.48 20.88 39,074 -0.11(-0.55%)
Mar 26, 2002 21.00 21.48 20.52 20.99 128,222 -0.46(-2.14%)
Mar 25, 2002 21.14 21.47 20.13 21.45 160,906 +0.07(+0.31%)
Mar 22, 2002 21.48 21.57 21.00 21.38 110,833 -0.10(-0.44%)
Mar 21, 2002 20.67 21.48 20.52 21.48 114,604 +0.57(+2.74%)
Mar 20, 2002 20.91 21.38 20.67 20.91 110,623 -0.09(-0.41%)
Mar 19, 2002 20.52 21.05 20.43 20.99 87,053 +0.46(+2.23%)
Mar 18, 2002 20.24 20.75 20.05 20.53 211,190 +0.41(+2.04%)
Mar 15, 2002 20.52 20.91 19.59 20.12 269,330 -0.97(-4.62%)
Mar 14, 2002 20.00 21.81 20.00 21.10 394,305 +1.27(+6.40%)
Mar 13, 2002 18.33 19.95 18.32 19.83 363,507 +1.78(+9.84%)
Mar 12, 2002 18.06 18.10 18.04 18.05 28,598 -0.04(-0.21%)
Mar 11, 2002 18.09 18.19 18.01 18.09 31,427 +0.01(+0.05%)
Mar 08, 2002 17.90 18.08 17.80 18.08 37,084 +0.02(+0.11%)
Mar 07, 2002 18.04 18.14 17.85 18.06 84,853 +0.07(+0.37%)
Mar 06, 2002 17.72 17.99 17.62 17.99 48,397 +0.28(+1.56%)
Mar 05, 2002 17.66 17.90 17.64 17.72 364,554 +0.06(+0.32%)
Mar 04, 2002 17.75 17.77 17.59 17.66 137,127 -0.14(-0.80%)
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.