Jones Lang Lasalle Inc (NY: JLL )

241.34 USD +0.34 (+0.14%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.90 29.25 28.85 29.00 177,200 +0.10(+0.35%)
Jul 29, 2004 27.90 28.90 27.78 28.90 189,400 +1.36(+4.94%)
Jul 28, 2004 26.90 27.75 26.75 27.54 98,400 +0.54(+2.00%)
Jul 27, 2004 26.95 27.70 26.95 27.00 159,600 +0.04(+0.15%)
Jul 26, 2004 27.00 27.10 26.90 26.96 118,200 -0.04(-0.15%)
Jul 23, 2004 26.87 27.35 26.75 27.00 113,500 +0.12(+0.45%)
Jul 22, 2004 26.76 27.00 26.62 26.88 95,500 +0.13(+0.49%)
Jul 21, 2004 26.95 26.99 26.70 26.75 71,200 -0.23(-0.85%)
Jul 20, 2004 26.85 26.98 26.70 26.98 46,500 +0.17(+0.63%)
Jul 19, 2004 26.65 26.98 26.60 26.81 40,500 +0.04(+0.15%)
Jul 16, 2004 26.60 26.78 26.40 26.77 114,600 +0.16(+0.60%)
Jul 15, 2004 26.65 26.72 26.52 26.61 41,900 -0.02(-0.08%)
Jul 14, 2004 26.58 26.69 26.45 26.63 63,500 -0.11(-0.41%)
Jul 13, 2004 26.97 26.98 26.45 26.74 57,200 -0.21(-0.78%)
Jul 12, 2004 26.55 27.00 26.40 26.95 32,600 +0.30(+1.13%)
Jul 09, 2004 27.11 27.11 26.16 26.65 80,400 -0.46(-1.70%)
Jul 08, 2004 27.35 27.35 26.93 27.11 107,500 -0.24(-0.88%)
Jul 07, 2004 27.06 27.36 27.06 27.35 53,900 +0.30(+1.11%)
Jul 06, 2004 27.25 27.25 26.60 27.05 68,100 -0.30(-1.10%)
Jul 02, 2004 27.30 27.50 27.15 27.35 46,900 +0.22(+0.81%)
Jul 01, 2004 27.35 27.35 27.00 27.13 64,200 +0.03(+0.11%)
Jun 30, 2004 27.15 27.35 27.06 27.10 58,900 -0.10(-0.37%)
Jun 29, 2004 27.10 27.50 26.98 27.20 76,900 +0.03(+0.11%)
Jun 28, 2004 27.10 27.25 27.00 27.17 58,900 +0.07(+0.26%)
Jun 25, 2004 26.55 27.10 26.55 27.10 214,000 +0.35(+1.31%)
Jun 24, 2004 26.90 26.94 26.68 26.75 58,500 -0.25(-0.93%)
Jun 23, 2004 26.70 27.00 26.49 27.00 65,600 +0.25(+0.93%)
Jun 22, 2004 26.95 26.95 26.26 26.75 85,000 -0.23(-0.85%)
Jun 21, 2004 26.45 27.00 26.35 26.98 61,300 +0.60(+2.27%)
Jun 18, 2004 26.65 26.68 26.32 26.38 130,400 -0.22(-0.83%)
Jun 17, 2004 26.15 26.60 26.10 26.60 46,400 +0.35(+1.33%)
Jun 16, 2004 26.63 26.75 26.25 26.25 100,000 -0.30(-1.13%)
Jun 15, 2004 26.10 26.77 26.10 26.55 92,000 +0.55(+2.12%)
Jun 14, 2004 26.00 26.18 25.88 26.00 168,700 -0.20(-0.76%)
Jun 10, 2004 26.10 26.30 26.10 26.20 102,200 +0.09(+0.34%)
Jun 09, 2004 26.40 26.40 26.00 26.11 123,000 -0.37(-1.40%)
Jun 08, 2004 26.50 26.53 26.40 26.48 201,300 -0.07(-0.26%)
Jun 07, 2004 26.20 26.74 26.05 26.55 95,800 +0.35(+1.34%)
Jun 04, 2004 25.84 26.65 25.80 26.20 177,200 +0.35(+1.35%)
Jun 03, 2004 25.80 26.75 25.50 25.85 119,000 +0.03(+0.12%)
Jun 02, 2004 25.87 25.95 25.50 25.82 62,100 -0.05(-0.19%)
Jun 01, 2004 25.22 25.87 25.10 25.87 167,700 +0.65(+2.58%)
May 28, 2004 24.89 25.46 24.85 25.22 94,400 +0.29(+1.16%)
May 27, 2004 24.35 25.00 24.09 24.93 105,400 +0.63(+2.59%)
May 26, 2004 24.60 24.60 24.20 24.30 73,800 -0.35(-1.42%)
May 25, 2004 24.00 24.65 23.95 24.65 113,400 +0.60(+2.49%)
May 24, 2004 23.57 24.06 23.57 24.05 113,000 +0.38(+1.61%)
May 21, 2004 23.32 23.70 23.25 23.67 126,600 +0.34(+1.46%)
May 20, 2004 22.80 23.38 22.75 23.33 59,800 +0.47(+2.06%)
May 19, 2004 23.16 23.59 22.76 22.86 102,800 -0.20(-0.87%)
May 18, 2004 23.00 23.10 22.91 23.06 62,000 +0.01(+0.04%)
May 17, 2004 23.30 23.30 22.76 23.05 135,100 -0.31(-1.33%)
May 14, 2004 23.10 23.64 23.00 23.36 79,600 +0.26(+1.13%)
May 13, 2004 23.30 23.30 22.98 23.10 67,100 -0.17(-0.73%)
May 12, 2004 22.90 23.34 22.55 23.27 121,600 +0.27(+1.17%)
May 11, 2004 22.70 23.15 22.65 23.00 130,000 +0.35(+1.55%)
May 10, 2004 22.69 22.80 22.29 22.65 188,600 -0.05(-0.22%)
May 07, 2004 22.90 23.30 22.65 22.70 234,300 -0.21(-0.92%)
May 06, 2004 23.18 23.18 22.00 22.91 328,500 -0.27(-1.16%)
May 05, 2004 23.35 23.38 23.15 23.18 109,200 -0.26(-1.11%)
May 04, 2004 23.50 23.50 23.35 23.44 127,800 -0.22(-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.