Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.35 15.43 15.00 15.13 15,674 -0.22(-1.41%)
Nov 27, 2002 15.10 15.36 14.86 15.34 42,438 +0.23(+1.55%)
Nov 26, 2002 15.05 15.24 14.77 15.11 64,937 +0.03(+0.19%)
Nov 25, 2002 15.16 15.16 14.68 15.08 82,318 -0.08(-0.49%)
Nov 22, 2002 14.68 15.24 14.63 15.16 96,926 +0.38(+2.60%)
Nov 21, 2002 14.44 14.96 14.44 14.77 68,562 +0.42(+2.94%)
Nov 20, 2002 14.11 14.73 14.11 14.35 104,390 +0.18(+1.26%)
Nov 19, 2002 13.99 14.35 13.95 14.17 71,655 +0.15(+1.07%)
Nov 18, 2002 14.07 14.30 13.94 14.02 45,744 +0.01(+0.07%)
Nov 15, 2002 14.19 14.27 13.76 14.01 52,995 -0.21(-1.45%)
Nov 14, 2002 13.46 14.22 13.46 14.22 61,418 +0.80(+5.94%)
Nov 13, 2002 13.30 13.63 13.30 13.42 44,038 +0.10(+0.77%)
Nov 12, 2002 13.50 13.73 13.32 13.32 66,430 -0.08(-0.63%)
Nov 11, 2002 13.55 13.80 13.17 13.40 68,136 -0.18(-1.31%)
Nov 08, 2002 13.89 13.89 13.46 13.58 89,995 -0.31(-2.23%)
Nov 07, 2002 14.16 14.17 13.83 13.89 139,471 -0.33(-2.31%)
Nov 06, 2002 14.43 14.45 14.19 14.22 140,857 -0.18(-1.24%)
Nov 05, 2002 15.15 15.15 14.35 14.40 262,202 -0.74(-4.89%)
Nov 04, 2002 15.65 15.71 15.13 15.14 60,459 -0.42(-2.71%)
Nov 01, 2002 15.71 15.76 14.91 15.56 339,615 -0.24(-1.54%)
Oct 31, 2002 18.30 16.69 15.57 15.80 547,117 -2.49(-13.59%)
Oct 30, 2002 18.07 18.75 18.07 18.29 75,813 +0.23(+1.30%)
Oct 29, 2002 17.54 18.05 17.54 18.05 38,919 +0.51(+2.89%)
Oct 28, 2002 18.01 18.01 17.54 17.55 49,902 -0.51(-2.81%)
Oct 25, 2002 17.44 18.05 17.42 18.05 57,793 +0.48(+2.72%)
Oct 24, 2002 17.35 17.68 17.35 17.57 64,297 -0.10(-0.58%)
Oct 23, 2002 16.97 17.91 16.13 17.68 152,693 +0.61(+3.57%)
Oct 22, 2002 18.38 18.38 17.07 17.07 53,634 -1.35(-7.33%)
Oct 21, 2002 18.34 18.43 18.15 18.42 16,420 +0.05(+0.26%)
Oct 18, 2002 18.77 18.85 18.25 18.37 37,213 -0.30(-1.61%)
Oct 17, 2002 18.10 18.80 18.10 18.67 36,467 +0.64(+3.54%)
Oct 16, 2002 19.01 19.05 17.95 18.03 68,882 -1.00(-5.27%)
Oct 15, 2002 18.20 19.04 18.20 19.04 42,971 +0.90(+4.96%)
Oct 14, 2002 18.20 18.20 18.07 18.14 34,867 -0.09(-0.51%)
Oct 11, 2002 17.82 18.43 17.81 18.23 113,667 +0.41(+2.32%)
Oct 10, 2002 18.12 18.18 17.70 17.82 73,467 -0.23(-1.30%)
Oct 09, 2002 18.55 18.55 18.05 18.05 73,254 -0.53(-2.83%)
Oct 08, 2002 18.52 18.64 17.82 18.58 86,050 +0.15(+0.81%)
Oct 07, 2002 18.76 18.76 18.29 18.43 15,141 -0.41(-2.19%)
Oct 04, 2002 18.90 19.04 18.66 18.84 31,669 -0.03(-0.15%)
Oct 03, 2002 19.32 19.43 18.85 18.87 33,055 -0.50(-2.57%)
Oct 02, 2002 20.10 20.15 19.37 19.37 86,796 -0.75(-3.73%)
Oct 01, 2002 19.31 20.12 19.23 20.12 114,093 +0.83(+4.33%)
Sep 30, 2002 19.08 19.51 18.78 19.28 4,958,286 +0.17(+0.88%)
Sep 27, 2002 19.23 19.32 19.04 19.11 29,962 -0.11(-0.59%)
Sep 26, 2002 18.99 19.23 18.94 19.23 72,188 +0.23(+1.23%)
Sep 25, 2002 18.93 19.20 18.76 18.99 37,000 +0.18(+0.95%)
Sep 24, 2002 18.76 18.95 18.65 18.81 92,981 +0.06(+0.30%)
Sep 23, 2002 19.55 19.55 18.76 18.76 42,332 -0.82(-4.17%)
Sep 20, 2002 19.61 19.84 19.41 19.57 116,653 +0.15(+0.77%)
Sep 19, 2002 19.84 19.88 19.41 19.42 41,265 -0.45(-2.27%)
Sep 18, 2002 19.84 20.12 19.79 19.87 42,118 +0.01(+0.05%)
Sep 17, 2002 20.00 20.25 19.86 19.86 43,718 -0.10(-0.52%)
Sep 16, 2002 20.16 20.40 19.97 19.97 19,726 -0.20(-0.98%)
Sep 13, 2002 20.20 20.30 20.07 20.16 157,278 -0.05(-0.23%)
Sep 12, 2002 20.34 20.34 19.65 20.21 143,523 -0.15(-0.74%)
Sep 11, 2002 20.49 20.49 20.26 20.36 69,629 -0.27(-1.32%)
Sep 10, 2002 20.62 20.63 20.39 20.63 65,257 +0.02(+0.09%)
Sep 09, 2002 20.62 20.63 20.16 20.61 136,379 -0.01(-0.05%)
Sep 06, 2002 19.97 20.63 19.97 20.62 123,370 +0.19(+0.92%)
Sep 05, 2002 20.35 20.44 20.03 20.44 70,269 -0.06(-0.27%)
Sep 04, 2002 19.41 20.49 19.41 20.49 63,977 +1.10(+5.66%)
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.