$111.28 -6.48 (%) Jones Lang Lasalle Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLL historical data

Date Open High Low Close Volume
2/5/2016116.95117.54109.81111.28770,096
2/4/2016117.16117.99114.39117.76879,384
2/3/2016132.60132.60118.00118.721,057,918
2/2/2016135.73137.05133.36134.40362,771
2/1/2016139.55140.83137.81137.98286,288
1/29/2016137.20140.92135.52140.72368,663
1/28/2016137.97139.18134.28135.42433,307
1/27/2016137.11140.21135.59136.87326,608
1/26/2016135.40138.83135.10137.98199,694
1/25/2016139.72139.86134.65134.84300,563
1/22/2016140.41142.06139.11140.55319,107
1/21/2016136.86139.95135.60137.96337,546
1/20/2016136.02138.48131.79136.05449,687
1/19/2016141.00141.19138.00138.79471,918
1/15/2016138.12139.97136.96139.27356,797
1/14/2016140.87142.73139.08141.13263,285
1/13/2016144.77145.56139.64140.06281,778
1/12/2016143.86144.38141.42144.07365,850
1/11/2016144.62145.25140.80142.31320,661
1/8/2016146.77147.53143.58143.92315,562
1/7/2016152.09154.17145.09145.87405,286
1/6/2016157.47159.88153.68154.46295,957
1/5/2016155.42160.33155.42160.19359,107
1/4/2016157.49157.49152.21155.03360,614
12/31/2015158.47161.19157.51159.86332,890
12/30/2015160.19160.97158.73158.81140,394
12/29/2015159.66160.98159.62160.75127,247
12/28/2015156.92158.56156.48158.51277,444
12/24/2015158.18159.18157.07157.31175,505
12/23/2015159.31159.56157.56158.00246,468
12/22/2015156.69158.35155.90158.08265,222
12/21/2015157.61157.84154.36155.52390,471
12/18/2015162.80163.11156.64156.70590,225
12/17/2015165.16165.70162.24162.88215,606
12/16/2015164.65165.56162.10164.85232,424
12/15/2015159.00164.14158.35163.66351,558
12/14/2015157.42159.01155.27157.55234,748
12/11/2015158.85161.34156.99157.59290,712
12/10/2015161.52163.11160.71161.91151,712
12/9/2015162.45164.87160.67161.03274,705
12/8/2015164.26165.41161.29163.37394,646
12/7/2015166.77167.99164.33165.85280,619
12/4/2015162.62167.41162.14166.99299,453
12/3/2015165.75166.87161.46161.95357,480
12/2/2015166.69169.05165.38165.65225,585
12/1/2015167.35168.84166.26168.70278,534
11/30/2015167.45167.45165.17166.12326,185
11/27/2015165.95166.83165.17166.79127,262
11/25/2015165.51166.28164.90165.71152,510
11/24/2015162.26165.79161.51165.52262,966
11/23/2015163.11164.21162.32162.85145,108
11/20/2015162.11163.67162.11163.00165,866
11/19/2015163.58164.52161.63161.79260,096
11/18/2015157.86163.28157.68163.09275,685
11/17/2015157.41159.14156.91157.62243,093
11/16/2015155.94157.40154.99157.20448,815
11/13/2015158.90159.10155.68156.03316,886
11/12/2015161.38162.49158.65158.80211,211
11/11/2015163.14163.27161.50161.67220,209
11/10/2015159.92162.61159.01162.34328,787
11/9/2015161.13161.95158.68159.92217,496
11/6/2015164.86165.96160.67161.15291,362
11/5/2015166.14166.74165.05165.42194,257
11/4/2015164.05166.16164.00166.13345,312
11/3/2015165.51166.01163.41163.79438,454
11/2/2015166.70167.35165.07166.57457,387
10/30/2015166.50167.61164.65166.71396,777
10/29/2015163.47166.99163.47166.51510,072
10/28/2015161.75171.63158.44163.77730,899
10/27/2015151.86153.13149.40151.97320,303
10/26/2015152.97153.61151.00151.88188,930
10/23/2015153.71154.28151.71152.95207,877
10/22/2015152.36153.48151.17153.40511,961
10/21/2015152.32152.57150.91151.17251,442
10/20/2015152.00153.68151.33151.63251,985
10/19/2015149.85152.98149.04152.68259,856
10/16/2015149.63150.77148.99150.29166,881
10/15/2015148.48149.62147.82149.25269,562
10/14/2015148.61149.79147.23147.77164,219
10/13/2015148.04150.00147.31148.52235,061
10/12/2015149.14150.00147.95149.14122,695
10/9/2015149.45150.04148.14148.94179,590
10/8/2015146.28149.07145.91148.66181,808
10/7/2015145.35146.99144.40146.54265,181
10/6/2015146.36147.51144.28144.35215,038
10/5/2015145.34147.50145.34147.18261,471
10/2/2015142.06144.83141.07144.79256,574
10/1/2015144.24145.09141.53143.63314,988
9/30/2015145.96146.57142.96143.77342,529
9/29/2015143.28144.50141.41143.50340,372
9/28/2015147.07147.14141.51142.69285,718
9/25/2015149.67150.09147.68148.17212,089
9/24/2015149.47150.75146.44148.12211,200
9/23/2015149.94151.33149.06150.19109,905
9/22/2015150.18150.70148.01149.16168,599
9/21/2015151.39153.42150.31151.46145,844
9/18/2015149.82152.03149.60149.94381,730
9/17/2015151.67154.73148.97151.78317,314
9/16/2015149.66152.18148.72151.79322,331
9/15/2015146.36149.79144.86149.35237,558
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center