Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Lang Lasalle Inc (NY: JLL )

267.31 -2.12 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 20.19 20.44 19.76 19.76 85,303 -0.45(-2.23%)
Aug 29, 2002 19.60 20.40 19.55 20.21 80,825 +0.61(+3.11%)
Aug 28, 2002 19.64 19.79 19.59 19.60 44,784 +0.00(+0.00%)
Aug 27, 2002 20.35 20.44 19.59 19.60 21,325 -0.75(-3.69%)
Aug 26, 2002 20.17 20.40 19.69 20.35 30,709 +0.19(+0.93%)
Aug 23, 2002 20.21 20.59 20.16 20.16 57,153 -0.28(-1.38%)
Aug 22, 2002 20.12 20.61 19.97 20.44 44,144 +0.28(+1.40%)
Aug 21, 2002 19.74 20.16 19.74 20.16 100,445 +0.48(+2.43%)
Aug 20, 2002 20.28 20.49 19.60 19.68 39,453 -0.62(-3.05%)
Aug 16, 2002 19.68 20.54 19.68 20.30 62,271 +0.53(+2.70%)
Aug 15, 2002 20.16 20.49 19.77 19.77 65,897 -0.38(-1.91%)
Aug 14, 2002 19.18 20.15 18.99 20.15 80,185 +0.98(+5.14%)
Aug 13, 2002 19.81 20.16 19.16 19.17 69,202 -0.63(-3.17%)
Aug 12, 2002 19.32 20.16 19.13 19.80 4,862,319 +1.52(+8.31%)
Aug 07, 2002 18.48 18.62 18.12 18.28 44,464 -0.09(-0.51%)
Aug 06, 2002 17.89 18.80 17.89 18.37 62,485 +0.53(+2.94%)
Aug 05, 2002 17.91 17.95 17.44 17.85 90,208 -0.16(-0.89%)
Aug 02, 2002 18.71 18.71 17.93 18.01 213,259 -0.70(-3.76%)
Aug 01, 2002 18.66 18.76 18.62 18.71 131,794 -0.18(-0.94%)
Jul 31, 2002 19.64 19.68 18.85 18.89 78,159 -0.79(-4.00%)
Jul 30, 2002 20.07 20.07 19.12 19.68 132,220 -0.49(-2.42%)
Jul 29, 2002 19.13 20.26 19.13 20.16 103,857 +1.06(+5.55%)
Jul 26, 2002 18.80 19.23 18.80 19.10 44,464 +0.34(+1.80%)
Jul 25, 2002 18.48 19.13 18.48 18.77 122,197 +0.15(+0.81%)
Jul 24, 2002 18.66 18.66 18.15 18.62 87,116 -0.14(-0.75%)
Jul 23, 2002 19.08 19.08 18.48 18.76 199,184 -0.34(-1.77%)
Jul 22, 2002 19.74 19.75 19.09 19.09 40,092 -0.74(-3.74%)
Jul 19, 2002 19.79 20.15 19.42 19.84 84,237 -0.23(-1.17%)
Jul 17, 2002 20.61 20.63 19.55 20.07 79,439 -0.89(-4.25%)
Jul 12, 2002 21.34 21.38 20.91 20.96 11,110,826 -0.38(-1.76%)
Jul 11, 2002 21.57 21.57 21.15 21.34 117,399 -0.42(-1.94%)
Jul 10, 2002 22.46 22.46 21.62 21.76 102,577 -0.77(-3.41%)
Jul 09, 2002 22.75 22.75 22.53 22.53 23,032 -0.23(-0.99%)
Jul 08, 2002 22.70 22.75 22.70 22.75 78,692 -0.04(-0.16%)
Jul 05, 2002 22.51 22.84 22.51 22.79 40,732 +0.28(+1.25%)
Jul 04, 2002 22.23 22.51 21.90 22.51 137,339 +0.00(+0.00%)
Jul 03, 2002 22.23 22.51 21.90 22.51 137,339 +0.09(+0.42%)
Jul 02, 2002 22.79 22.84 22.27 22.41 154,719 -0.38(-1.65%)
Jul 01, 2002 23.07 23.16 22.60 22.79 150,134 -0.38(-1.62%)
Jun 28, 2002 23.07 23.26 22.77 23.16 268,173 +0.47(+2.07%)
Jun 27, 2002 21.80 22.96 21.76 22.70 210,807 +0.84(+3.86%)
Jun 26, 2002 21.76 22.23 21.67 21.85 183,296 -0.10(-0.47%)
Jun 25, 2002 22.04 22.10 21.89 21.95 256,231 -0.04(-0.17%)
Jun 21, 2002 22.27 22.51 21.88 21.99 159,091 -0.07(-0.30%)
Jun 20, 2002 21.48 22.18 21.38 22.06 137,765 +0.58(+2.71%)
Jun 19, 2002 21.40 22.04 21.29 21.48 119,532 -0.05(-0.22%)
Jun 18, 2002 21.57 21.80 21.48 21.52 108,122 -0.03(-0.13%)
Jun 17, 2002 21.31 21.66 21.05 21.55 188,628 +0.26(+1.23%)
Jun 14, 2002 20.96 21.38 20.44 21.29 157,812 -0.03(-0.13%)
Jun 12, 2002 21.10 21.32 20.84 21.32 73,787 +0.45(+2.16%)
Jun 11, 2002 20.63 20.93 20.63 20.87 75,387 +0.09(+0.45%)
Jun 10, 2002 21.46 21.46 20.63 20.77 123,797 -0.71(-3.32%)
Jun 07, 2002 21.05 21.57 21.03 21.49 69,735 +0.48(+2.28%)
Jun 06, 2002 21.52 21.52 20.95 21.01 116,546 -0.52(-2.40%)
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.