Jones Lang Lasalle Inc (NY: JLL )

161.78 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.59 27.92 27.54 27.68 185,629 +0.10(+0.35%)
Jul 29, 2004 26.63 27.59 26.52 27.59 198,409 +1.30(+4.94%)
Jul 28, 2004 25.68 26.49 25.54 26.29 103,081 +0.52(+2.00%)
Jul 27, 2004 25.73 26.44 25.73 25.77 167,192 +0.04(+0.15%)
Jul 26, 2004 25.77 25.87 25.68 25.74 123,822 -0.04(-0.15%)
Jul 23, 2004 25.65 26.11 25.54 25.77 118,899 +0.11(+0.45%)
Jul 22, 2004 25.54 25.77 25.41 25.66 100,043 +0.12(+0.49%)
Jul 21, 2004 25.73 25.76 25.49 25.54 74,587 -0.22(-0.85%)
Jul 20, 2004 25.63 25.75 25.49 25.75 48,712 +0.16(+0.63%)
Jul 19, 2004 25.44 25.75 25.39 25.59 42,426 +0.04(+0.15%)
Jul 16, 2004 25.39 25.56 25.20 25.55 120,051 +0.15(+0.60%)
Jul 15, 2004 25.44 25.51 25.32 25.40 43,893 -0.02(-0.08%)
Jul 14, 2004 25.37 25.48 25.25 25.42 66,520 -0.11(-0.41%)
Jul 13, 2004 25.75 25.75 25.25 25.53 59,921 -0.20(-0.78%)
Jul 12, 2004 25.34 25.77 25.20 25.73 34,150 +0.29(+1.13%)
Jul 09, 2004 25.88 25.88 24.97 25.44 84,224 -0.44(-1.70%)
Jul 08, 2004 26.11 26.11 25.71 25.88 112,613 -0.23(-0.88%)
Jul 07, 2004 25.83 26.12 25.83 26.11 56,464 +0.29(+1.11%)
Jul 06, 2004 26.01 26.01 25.39 25.82 71,339 -0.29(-1.10%)
Jul 02, 2004 26.06 26.25 25.92 26.11 49,131 +0.21(+0.81%)
Jul 01, 2004 26.11 26.11 25.77 25.90 67,254 +0.03(+0.11%)
Jun 30, 2004 25.92 26.11 25.83 25.87 61,701 -0.10(-0.37%)
Jun 29, 2004 25.87 26.25 25.75 25.96 80,558 +0.03(+0.11%)
Jun 28, 2004 25.87 26.01 25.77 25.94 61,701 +0.07(+0.26%)
Jun 25, 2004 25.34 25.87 25.34 25.87 224,180 +0.33(+1.31%)
Jun 24, 2004 25.68 25.72 25.47 25.54 61,282 -0.24(-0.93%)
Jun 23, 2004 25.49 25.77 25.28 25.77 68,720 +0.24(+0.93%)
Jun 22, 2004 25.73 25.73 25.07 25.54 89,043 -0.22(-0.85%)
Jun 21, 2004 25.25 25.77 25.15 25.75 64,216 +0.57(+2.27%)
Jun 18, 2004 25.44 25.47 25.12 25.18 136,603 -0.21(-0.83%)
Jun 17, 2004 24.96 25.39 24.91 25.39 48,607 +0.33(+1.33%)
Jun 16, 2004 25.42 25.54 25.06 25.06 104,757 -0.29(-1.13%)
Jun 15, 2004 24.91 25.55 24.91 25.34 96,376 +0.53(+2.12%)
Jun 14, 2004 24.82 24.99 24.70 24.82 176,725 -0.19(-0.76%)
Jun 10, 2004 24.91 25.11 24.91 25.01 107,061 +0.09(+0.34%)
Jun 09, 2004 25.20 25.20 24.82 24.92 128,851 -0.35(-1.40%)
Jun 08, 2004 25.30 25.33 25.20 25.28 210,876 -0.07(-0.26%)
Jun 07, 2004 25.01 25.53 24.87 25.34 100,357 +0.33(+1.34%)
Jun 04, 2004 24.67 25.44 24.63 25.01 185,629 +0.33(+1.35%)
Jun 03, 2004 24.63 25.54 24.34 24.68 124,660 +0.03(+0.12%)
Jun 02, 2004 24.70 24.77 24.34 24.65 65,054 -0.05(-0.19%)
Jun 01, 2004 24.07 24.70 23.96 24.70 175,677 +0.62(+2.58%)
May 28, 2004 23.76 24.30 23.72 24.07 98,890 +0.28(+1.16%)
May 27, 2004 23.24 23.86 23.00 23.80 110,414 +0.60(+2.59%)
May 26, 2004 23.48 23.48 23.10 23.20 77,310 -0.33(-1.42%)
May 25, 2004 22.91 23.53 22.86 23.53 118,794 +0.57(+2.49%)
May 24, 2004 22.50 22.97 22.50 22.96 118,375 +0.36(+1.61%)
May 21, 2004 22.26 22.62 22.19 22.60 132,622 +0.32(+1.46%)
May 20, 2004 21.76 22.32 21.72 22.27 62,644 +0.45(+2.06%)
May 19, 2004 22.11 22.52 21.73 21.82 107,690 -0.19(-0.87%)
May 18, 2004 21.96 22.05 21.87 22.01 64,949 +0.01(+0.04%)
May 17, 2004 22.24 22.24 21.73 22.00 141,526 -0.30(-1.33%)
May 14, 2004 22.05 22.57 21.96 22.30 83,386 +0.25(+1.13%)
May 13, 2004 22.24 22.24 21.94 22.05 70,292 -0.16(-0.73%)
May 12, 2004 21.86 22.28 21.53 22.21 127,384 +0.26(+1.17%)
May 11, 2004 21.67 22.10 21.62 21.96 136,184 +0.33(+1.55%)
May 10, 2004 21.66 21.76 21.28 21.62 197,571 -0.05(-0.22%)
May 07, 2004 21.86 22.24 21.62 21.67 245,445 -0.20(-0.92%)
May 06, 2004 22.13 22.13 21.00 21.87 344,127 -0.26(-1.17%)
May 05, 2004 22.29 22.32 22.10 22.13 114,394 -0.25(-1.11%)
May 04, 2004 22.43 22.43 22.29 22.38 133,879 -0.21(-0.93%)
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.