Jones Lang Lasalle Inc (NY: JLL )

254.68 USD -6.24 (-2.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.73 13.96 13.68 13.83 45,600 +0.11(+0.80%)
Jan 30, 2003 13.79 13.85 13.70 13.72 31,700 -0.06(-0.44%)
Jan 29, 2003 13.77 13.77 13.75 13.78 21,000 -0.04(-0.29%)
Jan 28, 2003 13.50 13.86 13.40 13.82 67,800 +0.32(+2.37%)
Jan 27, 2003 13.74 13.74 13.36 13.50 35,100 -0.23(-1.68%)
Jan 24, 2003 13.91 13.91 13.71 13.73 45,300 -0.18(-1.29%)
Jan 23, 2003 14.10 14.15 13.88 13.91 55,400 -0.14(-1.00%)
Jan 22, 2003 14.40 14.40 13.95 14.05 65,900 -0.33(-2.29%)
Jan 21, 2003 14.55 14.55 14.37 14.38 45,300 -0.13(-0.90%)
Jan 17, 2003 14.67 14.70 14.35 14.51 32,500 -0.16(-1.09%)
Jan 16, 2003 14.76 14.98 14.66 14.67 20,500 -0.08(-0.54%)
Jan 15, 2003 14.75 14.75 14.67 14.75 44,300 +0.05(+0.34%)
Jan 14, 2003 14.60 14.70 14.60 14.70 33,700 +0.15(+1.03%)
Jan 13, 2003 14.52 14.59 14.45 14.55 16,600 +0.10(+0.69%)
Jan 10, 2003 14.93 14.99 14.40 14.45 30,300 -0.57(-3.79%)
Jan 09, 2003 14.61 15.08 14.61 15.02 17,600 +0.41(+2.81%)
Jan 08, 2003 14.70 14.72 14.45 14.61 109,500 -0.03(-0.20%)
Jan 07, 2003 14.85 14.85 14.50 14.64 68,700 -0.25(-1.68%)
Jan 06, 2003 15.29 15.29 14.75 14.89 118,300 -0.40(-2.62%)
Jan 03, 2003 15.85 15.85 15.27 15.29 94,900 -0.60(-3.78%)
Jan 02, 2003 15.45 16.01 15.19 15.89 58,700 +0.51(+3.32%)
Dec 31, 2002 15.14 16.00 15.14 15.38 39,700 +0.14(+0.92%)
Dec 30, 2002 15.41 15.47 14.88 15.24 43,300 -0.15(-0.97%)
Dec 27, 2002 15.90 15.90 15.33 15.39 22,400 -0.51(-3.21%)
Dec 26, 2002 15.94 15.99 15.87 15.90 8,400 -0.03(-0.19%)
Dec 24, 2002 15.91 15.99 15.89 15.93 5,200 +0.00(+0.00%)
Dec 23, 2002 15.15 16.00 15.15 15.93 44,800 +0.78(+5.15%)
Dec 20, 2002 15.95 15.95 15.10 15.15 106,500 -0.75(-4.72%)
Dec 19, 2002 15.75 16.12 15.75 15.90 60,200 -0.08(-0.50%)
Dec 18, 2002 15.90 16.00 15.65 15.98 54,100 -0.17(-1.05%)
Dec 17, 2002 15.75 16.15 15.59 16.15 102,700 +0.15(+0.94%)
Dec 16, 2002 16.15 16.24 15.85 16.00 67,400 +0.00(+0.00%)
Dec 13, 2002 16.00 16.35 15.90 16.00 39,200 -0.30(-1.84%)
Dec 12, 2002 16.33 16.48 16.10 16.30 42,100 -0.05(-0.31%)
Dec 11, 2002 16.31 16.43 16.00 16.35 37,500 +0.02(+0.12%)
Dec 10, 2002 16.13 16.46 16.10 16.33 34,900 +0.23(+1.43%)
Dec 09, 2002 16.35 16.35 15.90 16.10 23,600 -0.27(-1.65%)
Dec 06, 2002 16.00 16.49 16.00 16.37 47,600 +0.34(+2.12%)
Dec 05, 2002 16.30 16.41 15.75 16.03 130,200 -0.07(-0.43%)
Dec 04, 2002 16.21 16.31 16.03 16.10 33,000 -0.15(-0.92%)
Dec 03, 2002 16.13 16.50 16.01 16.25 141,700 +0.02(+0.12%)
Dec 02, 2002 16.18 16.35 15.89 16.23 20,900 +0.10(+0.62%)
Nov 29, 2002 16.37 16.45 15.99 16.13 14,700 -0.23(-1.41%)
Nov 27, 2002 16.10 16.38 15.85 16.36 39,800 +0.25(+1.55%)
Nov 26, 2002 16.05 16.25 15.75 16.11 60,900 +0.03(+0.19%)
Nov 25, 2002 16.16 16.16 15.65 16.08 77,200 -0.08(-0.50%)
Nov 22, 2002 15.65 16.25 15.60 16.16 90,900 +0.41(+2.60%)
Nov 21, 2002 15.40 15.95 15.40 15.75 64,300 +0.45(+2.94%)
Nov 20, 2002 15.05 15.71 15.05 15.30 97,900 +0.19(+1.26%)
Nov 19, 2002 14.92 15.30 14.88 15.11 67,200 +0.16(+1.07%)
Nov 18, 2002 15.00 15.25 14.86 14.95 42,900 +0.01(+0.07%)
Nov 15, 2002 15.13 15.22 14.67 14.94 49,700 -0.22(-1.45%)
Nov 14, 2002 14.35 15.16 14.35 15.16 57,600 +0.85(+5.94%)
Nov 13, 2002 14.18 14.53 14.18 14.31 41,300 +0.11(+0.77%)
Nov 12, 2002 14.39 14.64 14.20 14.20 62,300 -0.09(-0.63%)
Nov 11, 2002 14.45 14.71 14.04 14.29 63,900 -0.19(-1.31%)
Nov 08, 2002 14.81 14.81 14.35 14.48 84,400 -0.33(-2.23%)
Nov 07, 2002 15.10 15.11 14.75 14.81 130,800 -0.35(-2.31%)
Nov 06, 2002 15.39 15.41 15.13 15.16 132,100 -0.19(-1.24%)
Nov 05, 2002 16.15 16.15 15.30 15.35 245,900 -0.79(-4.89%)
Nov 04, 2002 16.69 16.75 16.13 16.14 56,700 -0.45(-2.71%)
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.