Skip to main content

Jones Lang Lasalle Inc (NY: JLL )

257.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 14.11 14.30 14.09 14.25 58,006 +0.11(+0.80%)
Apr 30, 2003 14.16 14.18 14.04 14.13 65,577 -0.08(-0.53%)
Apr 29, 2003 14.35 14.40 14.12 14.21 15,887 -0.13(-0.92%)
Apr 28, 2003 14.03 14.34 14.02 14.34 33,161 +0.35(+2.48%)
Apr 25, 2003 14.07 14.10 13.97 13.99 29,003 -0.08(-0.53%)
Apr 24, 2003 14.11 14.25 14.04 14.07 66,963 -0.06(-0.40%)
Apr 23, 2003 13.83 14.12 13.83 14.12 70,162 +0.29(+2.10%)
Apr 22, 2003 13.69 13.83 13.50 13.83 113,134 +0.14(+1.03%)
Apr 21, 2003 13.94 13.94 13.62 13.69 69,522 -0.24(-1.75%)
Apr 17, 2003 13.50 13.94 13.48 13.94 81,571 +0.47(+3.48%)
Apr 16, 2003 13.65 13.68 13.41 13.47 23,885 -0.13(-0.96%)
Apr 15, 2003 13.88 13.88 13.40 13.60 43,931 -0.30(-2.16%)
Apr 14, 2003 13.88 13.90 13.60 13.90 48,090 +0.07(+0.47%)
Apr 11, 2003 13.83 13.89 13.80 13.83 40,625 +0.05(+0.34%)
Apr 10, 2003 13.64 13.80 13.57 13.79 35,294 +0.15(+1.10%)
Apr 09, 2003 13.48 13.88 13.48 13.64 36,147 +0.17(+1.25%)
Apr 08, 2003 13.49 13.50 13.43 13.47 32,841 -0.02(-0.14%)
Apr 07, 2003 13.46 13.68 13.32 13.49 223,709 +0.38(+2.93%)
Apr 04, 2003 13.04 13.13 12.99 13.10 72,721 +0.16(+1.23%)
Apr 03, 2003 12.96 13.03 12.75 12.94 85,303 -0.09(-0.72%)
Apr 02, 2003 13.04 13.05 12.90 13.04 63,444 +0.00(+0.00%)
Apr 01, 2003 12.81 13.04 12.68 13.04 26,444 +0.23(+1.76%)
Mar 31, 2003 12.96 12.96 12.68 12.81 53,954 -0.18(-1.37%)
Mar 28, 2003 12.99 13.04 12.90 12.99 18,127 -0.05(-0.36%)
Mar 27, 2003 12.71 13.04 12.71 13.04 20,153 +0.29(+2.28%)
Mar 26, 2003 13.03 13.04 12.72 12.74 24,631 -0.29(-2.23%)
Mar 25, 2003 13.04 13.06 12.98 13.04 24,098 -0.02(-0.14%)
Mar 24, 2003 13.36 13.36 13.04 13.05 12,262 -0.33(-2.45%)
Mar 21, 2003 13.33 13.41 13.32 13.38 53,741 +0.02(+0.14%)
Mar 20, 2003 13.19 13.43 13.19 13.36 43,611 +0.13(+0.99%)
Mar 19, 2003 13.01 13.23 12.90 13.23 51,075 +0.21(+1.58%)
Mar 18, 2003 12.57 13.04 12.57 13.03 51,502 +0.55(+4.44%)
Mar 17, 2003 12.44 12.61 12.30 12.47 90,848 +0.00(+0.00%)
Mar 14, 2003 12.60 12.60 12.46 12.47 78,479 -0.11(-0.89%)
Mar 13, 2003 12.71 12.71 12.49 12.59 74,534 -0.11(-0.89%)
Mar 12, 2003 12.80 12.80 12.66 12.70 179,671 -0.11(-0.88%)
Mar 11, 2003 12.77 12.88 12.77 12.81 57,260 -0.04(-0.29%)
Mar 10, 2003 12.92 12.97 12.83 12.85 29,643 -0.12(-0.94%)
Mar 07, 2003 12.92 13.13 12.92 12.97 10,236 +0.02(+0.14%)
Mar 06, 2003 12.97 13.14 12.95 12.95 26,124 -0.05(-0.36%)
Mar 05, 2003 12.98 13.00 12.88 13.00 34,014 +0.01(+0.07%)
Mar 04, 2003 13.08 13.10 12.94 12.99 49,796 -0.14(-1.07%)
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.