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 (%)
Jul 31, 2003 15.71 16.27 15.71 15.90 102,151 +0.09(+0.59%)
Jul 30, 2003 15.61 15.80 15.57 15.80 113,774 +0.16(+1.02%)
Jul 29, 2003 15.47 15.68 15.46 15.64 60,885 +0.15(+0.97%)
Jul 28, 2003 15.05 15.54 15.05 15.49 454,349 +0.42(+2.80%)
Jul 25, 2003 14.91 15.10 14.91 15.07 24,204 +0.16(+1.07%)
Jul 24, 2003 15.10 15.14 14.91 14.91 26,870 -0.21(-1.36%)
Jul 23, 2003 15.10 15.12 14.91 15.12 19,833 -0.04(-0.25%)
Jul 22, 2003 14.93 15.19 14.91 15.16 18,766 +0.26(+1.76%)
Jul 21, 2003 14.94 14.94 14.82 14.89 109,295 -0.05(-0.31%)
Jul 18, 2003 14.86 14.95 14.77 14.94 50,116 +0.08(+0.50%)
Jul 17, 2003 15.05 15.06 14.86 14.86 50,329 -0.23(-1.55%)
Jul 16, 2003 15.05 15.10 15.01 15.10 41,905 +0.05(+0.31%)
Jul 15, 2003 15.10 15.24 15.05 15.05 26,550 -0.08(-0.50%)
Jul 14, 2003 15.01 15.31 15.01 15.13 47,450 +0.05(+0.31%)
Jul 11, 2003 15.02 15.29 15.01 15.08 24,418 +0.03(+0.19%)
Jul 10, 2003 15.33 15.38 15.04 15.05 41,585 -0.42(-2.73%)
Jul 09, 2003 15.43 15.64 15.24 15.47 57,153 +0.01(+0.06%)
Jul 08, 2003 15.29 15.47 15.10 15.46 28,576 +0.19(+1.23%)
Jul 07, 2003 15.10 15.29 15.01 15.28 37,853 +0.12(+0.81%)
Jul 03, 2003 15.13 15.27 15.13 15.16 7,570 +0.01(+0.06%)
Jul 02, 2003 14.92 15.23 14.92 15.15 63,444 +0.23(+1.57%)
Jul 01, 2003 14.86 15.08 14.82 14.91 454,029 +0.09(+0.63%)
Jun 30, 2003 15.06 15.12 14.63 14.82 97,139 -0.24(-1.62%)
Jun 27, 2003 15.15 15.16 14.96 15.06 25,804 -0.18(-1.17%)
Jun 26, 2003 15.10 15.29 14.93 15.24 29,749 +0.23(+1.56%)
Jun 25, 2003 14.94 15.16 14.89 15.01 16,420 +0.04(+0.25%)
Jun 24, 2003 15.01 15.08 14.93 14.97 19,726 -0.04(-0.25%)
Jun 23, 2003 15.21 15.27 14.89 15.01 39,772 -0.28(-1.84%)
Jun 20, 2003 15.10 15.49 15.10 15.29 65,897 +0.17(+1.12%)
Jun 19, 2003 15.51 15.91 15.10 15.12 26,657 -0.39(-2.54%)
Jun 18, 2003 15.80 15.80 15.50 15.51 18,340 -0.32(-2.01%)
Jun 17, 2003 15.96 15.96 15.66 15.83 39,453 -0.13(-0.82%)
Jun 16, 2003 14.96 16.04 14.96 15.96 56,513 +1.05(+7.04%)
Jun 13, 2003 14.96 15.02 14.87 14.91 123,264 -0.07(-0.44%)
Jun 12, 2003 15.38 15.38 14.96 14.98 34,334 -0.48(-3.09%)
Jun 11, 2003 15.57 15.71 15.46 15.46 22,712 -0.06(-0.36%)
Jun 10, 2003 15.05 15.66 14.99 15.51 33,161 +0.42(+2.80%)
Jun 09, 2003 15.43 15.46 15.09 15.09 30,282 -0.41(-2.66%)
Jun 06, 2003 15.76 16.08 15.47 15.50 23,671 -0.27(-1.72%)
Jun 05, 2003 15.89 16.04 15.76 15.77 22,818 -0.10(-0.65%)
Jun 04, 2003 15.88 16.35 15.80 15.88 85,090 -0.02(-0.12%)
Jun 03, 2003 15.38 15.90 15.38 15.90 56,833 +0.48(+3.10%)
Jun 02, 2003 15.76 15.76 15.42 15.42 45,850 -0.29(-1.85%)
May 30, 2003 15.01 15.71 14.94 15.71 59,499 +0.73(+4.88%)
May 29, 2003 14.99 15.01 14.73 14.98 25,804 -0.01(-0.06%)
May 28, 2003 14.96 15.01 14.95 14.99 37,853 +0.03(+0.19%)
May 27, 2003 14.85 14.99 14.82 14.96 18,020 +0.07(+0.44%)
May 23, 2003 14.80 14.96 14.71 14.89 14,714 +0.10(+0.70%)
May 22, 2003 14.76 14.91 14.72 14.79 16,207 +0.02(+0.13%)
May 21, 2003 14.77 14.85 14.69 14.77 42,545 -0.02(-0.13%)
May 20, 2003 14.56 14.82 14.55 14.79 37,427 +0.25(+1.74%)
May 19, 2003 14.91 14.91 14.54 14.54 49,049 -0.38(-2.58%)
May 16, 2003 14.96 15.03 14.91 14.92 50,862 -0.14(-0.93%)
May 15, 2003 15.01 15.15 15.01 15.06 40,412 +0.05(+0.31%)
May 14, 2003 15.74 15.74 15.01 15.01 74,427 -0.68(-4.36%)
May 13, 2003 15.57 15.74 15.51 15.70 23,671 +0.08(+0.54%)
May 12, 2003 15.38 15.66 15.36 15.61 28,470 +0.19(+1.22%)
May 09, 2003 15.38 15.78 15.38 15.43 121,238 +0.03(+0.18%)
May 08, 2003 14.96 15.57 14.86 15.40 68,882 +0.60(+4.06%)
May 07, 2003 14.72 14.87 14.70 14.80 36,147 +0.03(+0.19%)
May 06, 2003 14.66 14.91 14.61 14.77 57,366 +0.09(+0.64%)
May 05, 2003 14.44 14.68 14.33 14.68 54,061 +0.18(+1.23%)
May 02, 2003 14.25 14.68 14.25 14.50 29,216 +0.25(+1.78%)
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.