Jones Lang Lasalle Inc (NY: JLL )

243.53 USD -5.30 (-2.13%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.15 25.78 25.00 25.71 125,200 +0.51(+2.02%)
Mar 30, 2004 24.95 25.34 24.88 25.20 57,600 +0.25(+1.00%)
Mar 29, 2004 24.30 24.95 24.22 24.95 112,400 +0.61(+2.51%)
Mar 26, 2004 24.41 24.49 24.28 24.34 82,100 -0.06(-0.25%)
Mar 25, 2004 24.40 24.50 24.31 24.40 124,000 +0.05(+0.21%)
Mar 24, 2004 24.50 24.60 24.17 24.35 111,100 -0.08(-0.33%)
Mar 23, 2004 24.40 24.70 24.11 24.43 110,300 +0.61(+2.56%)
Mar 22, 2004 24.25 24.25 23.65 23.82 60,300 -0.51(-2.10%)
Mar 19, 2004 24.72 24.72 24.15 24.33 90,600 -0.29(-1.18%)
Mar 18, 2004 24.62 24.78 24.10 24.62 73,300 -0.05(-0.20%)
Mar 17, 2004 25.00 25.25 24.62 24.67 51,100 -0.37(-1.48%)
Mar 16, 2004 24.60 25.20 24.11 25.04 129,800 +0.49(+2.00%)
Mar 15, 2004 25.80 25.81 24.49 24.55 123,100 -1.39(-5.36%)
Mar 12, 2004 25.05 25.94 25.00 25.94 83,000 +0.94(+3.76%)
Mar 11, 2004 25.03 25.47 25.00 25.00 111,800 -0.01(-0.04%)
Mar 10, 2004 26.00 26.19 25.00 25.01 86,800 -0.97(-3.73%)
Mar 09, 2004 25.85 26.55 25.83 25.98 176,000 +0.20(+0.78%)
Mar 08, 2004 25.35 26.18 25.35 25.78 144,600 +0.45(+1.78%)
Mar 05, 2004 25.20 25.95 25.20 25.33 96,900 -0.07(-0.28%)
Mar 04, 2004 25.20 25.40 24.86 25.40 79,600 +0.20(+0.79%)
Mar 03, 2004 25.05 25.41 24.90 25.20 105,500 +0.19(+0.76%)
Mar 02, 2004 24.80 25.10 24.70 25.01 118,100 +0.18(+0.72%)
Mar 01, 2004 24.15 25.07 24.15 24.83 144,300 +0.83(+3.46%)
Feb 27, 2004 23.50 24.19 23.35 24.00 166,000 +0.51(+2.17%)
Feb 26, 2004 22.95 23.49 22.85 23.49 94,700 +0.49(+2.13%)
Feb 25, 2004 23.20 23.25 22.93 23.00 132,300 -0.09(-0.39%)
Feb 24, 2004 23.00 23.50 22.90 23.09 93,200 +0.02(+0.09%)
Feb 23, 2004 23.32 23.52 22.92 23.07 86,700 -0.19(-0.82%)
Feb 20, 2004 23.41 23.55 23.26 23.26 69,100 -0.05(-0.21%)
Feb 19, 2004 23.65 23.79 23.25 23.31 96,400 -0.49(-2.06%)
Feb 18, 2004 23.96 23.97 23.55 23.80 89,600 -0.10(-0.42%)
Feb 17, 2004 23.70 24.20 23.70 23.90 87,600 +0.30(+1.27%)
Feb 13, 2004 24.05 24.30 23.60 23.60 46,000 -0.40(-1.67%)
Feb 12, 2004 24.50 24.50 23.80 24.00 54,600 -0.50(-2.04%)
Feb 11, 2004 24.50 24.50 24.31 24.50 74,600 +0.00(+0.00%)
Feb 10, 2004 24.10 24.65 23.90 24.50 119,400 +0.28(+1.16%)
Feb 09, 2004 24.48 24.48 24.00 24.22 65,000 -0.34(-1.38%)
Feb 06, 2004 23.71 24.79 23.50 24.56 151,700 +0.85(+3.58%)
Feb 05, 2004 21.40 24.92 21.32 23.71 357,600 +2.48(+11.68%)
Feb 04, 2004 21.20 21.25 21.00 21.23 63,500 -0.05(-0.23%)
Feb 03, 2004 21.10 21.35 21.04 21.28 46,200 -0.02(-0.09%)
Feb 02, 2004 21.20 21.38 20.90 21.30 68,800 +0.05(+0.24%)
Jan 30, 2004 20.63 21.25 20.60 21.25 163,300 +0.60(+2.91%)
Jan 29, 2004 20.46 20.65 20.41 20.65 64,500 +0.19(+0.93%)
Jan 28, 2004 20.72 20.73 20.41 20.46 61,400 -0.26(-1.25%)
Jan 27, 2004 20.72 20.90 20.68 20.72 57,700 -0.08(-0.38%)
Jan 26, 2004 20.92 20.92 20.65 20.80 58,100 -0.12(-0.57%)
Jan 23, 2004 20.88 20.92 20.81 20.92 42,000 +0.05(+0.24%)
Jan 22, 2004 20.97 20.98 20.81 20.87 54,500 -0.12(-0.57%)
Jan 21, 2004 20.90 21.00 20.80 20.99 81,500 +0.04(+0.19%)
Jan 20, 2004 20.68 20.96 20.68 20.95 60,200 +0.25(+1.21%)
Jan 16, 2004 20.90 20.98 20.66 20.70 48,400 -0.20(-0.96%)
Jan 15, 2004 20.90 20.95 20.68 20.90 36,300 -0.05(-0.24%)
Jan 14, 2004 20.85 20.95 20.75 20.95 25,800 +0.00(+0.00%)
Jan 13, 2004 20.80 20.95 20.60 20.95 48,900 +0.10(+0.48%)
Jan 12, 2004 20.45 20.85 20.35 20.85 57,600 +0.36(+1.76%)
Jan 09, 2004 20.58 20.68 20.47 20.49 67,000 -0.21(-1.01%)
Jan 08, 2004 20.96 20.96 20.60 20.70 54,300 -0.20(-0.96%)
Jan 07, 2004 20.74 20.90 20.73 20.90 68,300 +0.15(+0.72%)
Jan 06, 2004 20.80 20.98 20.75 20.75 72,300 -0.18(-0.86%)
Jan 05, 2004 20.97 21.00 20.86 20.93 95,900 +0.04(+0.19%)
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.