Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.28 13.34 13.16 13.22 33,208 -0.11(-0.79%)
Feb 27, 2003 13.20 13.36 13.18 13.33 34,255 +0.15(+1.16%)
Feb 26, 2003 13.04 13.17 13.00 13.17 18,646 +0.10(+0.73%)
Feb 25, 2003 12.98 13.14 12.90 13.08 25,770 +0.05(+0.37%)
Feb 24, 2003 13.13 13.24 12.96 13.03 23,779 -0.07(-0.51%)
Feb 21, 2003 12.93 13.10 12.91 13.10 29,541 +0.16(+1.25%)
Feb 20, 2003 12.84 12.93 12.83 12.93 31,531 +0.06(+0.44%)
Feb 19, 2003 12.74 12.91 12.74 12.88 68,930 +0.11(+0.82%)
Feb 18, 2003 12.36 12.83 12.36 12.77 103,081 +0.36(+2.92%)
Feb 14, 2003 12.41 12.44 12.37 12.41 105,385 +0.00(+0.00%)
Feb 13, 2003 12.42 12.42 12.34 12.41 71,863 -0.05(-0.38%)
Feb 12, 2003 12.41 12.51 12.41 12.46 66,520 +0.03(+0.23%)
Feb 11, 2003 12.65 12.65 12.31 12.43 103,919 -0.17(-1.36%)
Feb 10, 2003 12.45 12.65 12.38 12.60 81,920 +0.16(+1.30%)
Feb 07, 2003 12.49 12.65 12.35 12.44 75,215 +0.05(+0.38%)
Feb 06, 2003 12.51 12.55 12.31 12.39 160,383 -0.11(-0.92%)
Feb 05, 2003 12.74 12.98 12.49 12.51 39,807 -0.38(-2.96%)
Feb 04, 2003 12.93 12.96 12.78 12.89 27,027 -0.10(-0.73%)
Feb 03, 2003 13.17 13.56 12.98 12.98 33,627 -0.22(-1.66%)
Jan 31, 2003 13.11 13.33 13.06 13.20 47,769 +0.11(+0.80%)
Jan 30, 2003 13.16 13.22 13.08 13.10 33,208 -0.06(-0.43%)
Jan 29, 2003 13.14 13.14 13.13 13.15 21,998 -0.04(-0.29%)
Jan 28, 2003 12.89 13.23 12.79 13.19 71,025 +0.31(+2.37%)
Jan 27, 2003 13.12 13.12 12.75 12.89 36,769 -0.22(-1.67%)
Jan 24, 2003 13.28 13.28 13.09 13.11 47,454 -0.17(-1.29%)
Jan 23, 2003 13.46 13.51 13.25 13.28 58,035 -0.13(-1.00%)
Jan 22, 2003 13.75 13.75 13.32 13.41 69,034 -0.31(-2.29%)
Jan 21, 2003 13.89 13.89 13.72 13.73 47,454 -0.12(-0.90%)
Jan 17, 2003 14.00 14.03 13.70 13.85 34,046 -0.15(-1.09%)
Jan 16, 2003 14.09 14.30 13.99 14.00 21,475 -0.08(-0.54%)
Jan 15, 2003 14.08 14.08 14.00 14.08 46,407 +0.05(+0.34%)
Jan 14, 2003 13.94 14.03 13.94 14.03 35,303 +0.14(+1.03%)
Jan 13, 2003 13.86 13.93 13.79 13.89 17,389 +0.10(+0.69%)
Jan 10, 2003 14.25 14.31 13.75 13.79 31,741 -0.54(-3.79%)
Jan 09, 2003 13.95 14.40 13.95 14.34 18,437 +0.39(+2.81%)
Jan 08, 2003 14.03 14.05 13.79 13.95 114,709 -0.03(-0.21%)
Jan 07, 2003 14.18 14.18 13.84 13.98 71,968 -0.24(-1.68%)
Jan 06, 2003 14.60 14.60 14.08 14.21 123,927 -0.38(-2.62%)
Jan 03, 2003 15.13 15.13 14.58 14.60 99,414 -0.57(-3.78%)
Jan 02, 2003 14.75 15.28 14.50 15.17 61,492 +0.49(+3.32%)
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%)
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.