$172.98 +0.22 (%) Jones Lang Lasalle Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLL historical data

Date Open High Low Close Volume
7/2/2015173.76174.54172.65173.27210,684
7/1/2015172.73172.95171.38172.76279,864
6/30/2015170.30172.87168.87171.00338,055
6/29/2015172.72173.95168.66168.85307,714
6/26/2015171.81174.16170.95173.92776,315
6/25/2015172.06172.75171.10171.34242,341
6/24/2015171.46173.41171.46172.27276,311
6/23/2015171.66171.68169.85171.27283,951
6/22/2015173.30173.42170.92171.22279,789
6/19/2015171.58172.54170.76172.11332,446
6/18/2015170.42173.15169.97172.42214,757
6/17/2015169.94170.72168.60170.30172,606
6/16/2015167.91170.21167.60169.35310,744
6/15/2015168.77169.40167.50167.88338,756
6/12/2015171.42172.37169.90170.46240,974
6/11/2015170.10172.58169.42172.58325,177
6/10/2015168.15170.13167.32169.08284,769
6/9/2015168.05169.73166.68167.73265,019
6/8/2015170.95170.96168.43168.58191,695
6/5/2015172.19172.19170.19170.82292,950
6/4/2015171.31172.89170.15172.34479,055
6/3/2015172.50173.40170.94171.75323,655
6/2/2015172.64173.57171.24172.40348,911
6/1/2015173.00174.09170.84173.72500,994
5/29/2015173.10173.81170.54173.231,699,796
5/28/2015173.40174.00171.62172.46508,272
5/27/2015173.70173.70171.92173.51480,370
5/26/2015170.72173.05169.81172.74533,476
5/22/2015170.56171.91170.24171.79237,595
5/21/2015172.77173.45169.90170.57324,023
5/20/2015170.80173.91170.10172.84373,325
5/19/2015171.16171.89169.83170.29296,532
5/18/2015167.49171.68167.12171.48358,750
5/15/2015168.99169.83167.12167.85362,280
5/14/2015165.50168.44164.87168.41296,577
5/13/2015162.18165.74161.47164.20382,945
5/12/2015161.90162.36160.04161.10412,978
5/11/2015164.82165.62162.88163.36253,035
5/8/2015165.00167.03163.84165.10205,466
5/7/2015161.23163.81160.76163.06215,379
5/6/2015164.41164.47160.16162.02341,722
5/5/2015168.75169.06163.36163.49512,316
5/4/2015168.00170.37167.17169.50298,771
5/1/2015167.16168.86166.30168.28248,496
4/30/2015167.18168.46165.56166.06344,179
4/29/2015170.34171.35166.31168.43384,902
4/28/2015171.85174.83170.02171.52590,641
4/27/2015166.72168.20165.15166.05258,000
4/24/2015166.75167.99165.55166.31189,353
4/23/2015164.00166.60164.00166.12282,608
4/22/2015164.01164.55163.03164.33201,484
4/21/2015164.35164.92163.00163.22259,710
4/20/2015163.30164.90163.04163.79262,330
4/17/2015165.17165.65162.59163.45247,169
4/16/2015165.00166.35164.11165.98227,434
4/15/2015167.37167.37165.30165.37253,168
4/14/2015167.21168.40165.44166.68205,013
4/13/2015167.50169.14166.90167.22173,975
4/10/2015168.59169.33166.56167.69224,891
4/9/2015168.17168.85166.61167.72175,822
4/8/2015167.40168.55166.72168.22238,414
4/7/2015169.97170.25166.97167.18238,809
4/6/2015170.19171.58169.02169.95317,663
4/2/2015171.16172.09169.77170.94298,707
4/1/2015170.51171.32168.13171.11328,637
3/31/2015168.71170.80168.43170.40418,247
3/30/2015166.93169.62166.17169.11279,512
3/27/2015163.51165.68163.51165.40236,717
3/26/2015161.97164.05161.52163.14193,063
3/25/2015165.99166.20160.88162.26426,287
3/24/2015168.59169.03165.49165.77357,201
3/23/2015170.08170.85168.50168.65331,934
3/20/2015165.35169.72165.11169.56497,566
3/19/2015163.85165.12163.20164.46277,147
3/18/2015160.56165.73159.50164.46301,686
3/17/2015159.93161.34159.00160.78264,432
3/16/2015160.01160.83159.29160.46231,509
3/13/2015160.92161.49158.21158.75238,731
3/12/2015158.51161.19158.34161.15221,288
3/11/2015153.93157.37153.42157.12283,402
3/10/2015157.65158.08154.73154.79274,801
3/9/2015157.63158.74155.36158.47284,263
3/6/2015157.91158.42154.86155.07367,220
3/5/2015159.96160.47158.61159.58233,196
3/4/2015160.95161.90159.69159.95193,352
3/3/2015162.00163.00160.94161.44208,083
3/2/2015161.98163.43160.70162.94221,467
2/27/2015161.65162.95161.17161.25208,001
2/26/2015161.90163.42161.73161.99154,849
2/25/2015163.55164.36162.36162.96191,528
2/24/2015162.44164.48161.82163.20328,562
2/23/2015163.71164.21162.23164.09171,775
2/20/2015161.02164.39160.63163.81281,587
2/19/2015162.43162.87160.65161.48206,429
2/18/2015161.01162.78160.84162.48226,454
2/17/2015161.10162.96160.63161.66217,564
2/13/2015161.03161.38159.65161.15165,785
2/12/2015159.88161.95158.76160.97296,368
2/11/2015159.61159.94158.29158.88273,064
2/10/2015158.50159.99156.79159.59228,757
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!