$147.08 -3.66 (%) Jones Lang Lasalle Inc - NYSE

Jan. 30, 2015 | 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
1/30/2015150.12150.28146.77147.08314,576
1/29/2015152.21152.21150.08150.74333,843
1/28/2015153.50153.93151.31151.54219,356
1/27/2015152.75153.48151.12153.13182,903
1/26/2015151.00153.68149.32153.67266,069
1/23/2015152.49153.19150.66151.46206,300
1/22/2015149.93152.99148.89152.37293,605
1/21/2015149.45150.48148.10148.72239,323
1/20/2015150.68151.50148.18149.15311,772
1/16/2015148.86151.23148.08151.00319,025
1/15/2015150.44150.44148.00148.79186,716
1/14/2015149.59150.90147.76149.91320,852
1/13/2015152.68154.16149.70151.11203,878
1/12/2015153.30153.59151.06151.63237,174
1/9/2015153.99154.66152.06153.16271,119
1/8/2015150.37153.97149.03153.90396,496
1/7/2015147.19148.98146.45148.88397,814
1/6/2015147.87147.87144.34146.25455,856
1/5/2015149.95150.84146.72146.95433,210
1/2/2015150.00151.40149.31151.36254,323
12/31/2014153.46153.66149.74149.93235,072
12/30/2014153.11154.10152.38153.28180,313
12/29/2014153.00154.25152.36153.43220,309
12/26/2014152.00153.65151.70152.3797,278
12/24/2014152.00152.00151.24151.52142,580
12/23/2014152.03152.47150.61151.55203,531
12/22/2014152.12152.94150.06151.75361,822
12/19/2014149.19152.59148.95152.40970,884
12/18/2014145.25149.57145.00149.52296,127
12/17/2014141.87144.75140.56144.71286,828
12/16/2014141.17142.62140.16141.69309,166
12/15/2014142.59143.07141.53141.87365,600
12/12/2014144.06144.53142.21142.26172,472
12/11/2014143.80144.79143.41144.39147,603
12/10/2014145.00145.39142.65142.95259,338
12/9/2014142.43145.07142.42145.01215,634
12/8/2014143.85145.46142.81144.00223,042
12/5/2014143.72144.44142.95144.21172,714
12/4/2014144.52144.61143.23143.87214,995
12/3/2014144.48145.00143.21144.35277,907
12/2/2014143.79145.21142.50144.09476,336
12/1/2014145.66146.18143.33143.36206,646
11/28/2014143.39146.36143.20145.66223,475
11/26/2014143.61143.77142.57143.14451,211
11/25/2014144.00144.00142.91143.31344,891
11/24/2014144.46144.99143.79144.00299,848
11/21/2014144.16144.74143.11143.69240,811
11/20/2014141.40143.16141.25143.08178,984
11/19/2014142.27142.61141.21141.99240,127
11/18/2014140.86142.56140.64142.44379,776
11/17/2014140.28141.09140.16140.61212,319
11/14/2014141.37141.88140.02140.17237,567
11/13/2014141.17141.89140.58141.33244,014
11/12/2014141.00141.80140.60141.24212,791
11/11/2014140.00142.02139.71141.86275,478
11/10/2014139.52140.29139.50140.02208,881
11/7/2014140.00140.59139.10139.47264,003
11/6/2014141.18141.81139.64139.91301,633
11/5/2014138.82140.85138.06140.80347,115
11/4/2014137.34138.58136.56138.51260,976
11/3/2014135.28137.21134.74136.97352,939
10/31/2014135.42135.42134.18135.21495,627
10/30/2014131.69134.45131.61134.13420,656
10/29/2014133.16135.00130.37131.34530,569
10/28/2014129.58130.75128.64130.66305,594
10/27/2014127.49129.00127.11128.96191,900
10/24/2014127.77127.99126.87127.69244,568
10/23/2014127.81128.37126.80127.84344,848
10/22/2014128.48128.96126.81127.01266,961
10/21/2014126.19127.53126.16127.52211,122
10/20/2014123.34125.21123.18125.12252,797
10/17/2014123.65124.12122.66123.62169,552
10/16/2014119.64123.10119.40122.68312,014
10/15/2014122.10123.23118.79121.77475,228
10/14/2014120.68124.88119.56123.59445,626
10/13/2014122.14123.84120.25120.36462,487
10/10/2014124.42124.84121.51122.34424,924
10/9/2014125.65126.54123.96124.14219,223
10/8/2014124.88125.74123.09125.67303,812
10/7/2014126.82127.23124.70124.75227,971
10/6/2014127.95128.42127.06127.62249,844
10/3/2014126.82128.38126.61127.71280,317
10/2/2014125.43127.19125.28126.38366,264
10/1/2014126.05126.85125.01125.60414,244
9/30/2014126.87127.54125.80126.34305,366
9/29/2014126.00126.87125.27126.70247,040
9/26/2014125.13126.93124.77126.57240,947
9/25/2014125.50126.19124.86125.13328,376
9/24/2014126.33126.97125.53125.71216,967
9/23/2014127.00128.46126.04126.21269,056
9/22/2014128.57128.76127.35127.50254,359
9/19/2014130.02130.66129.02129.46376,424
9/18/2014129.55130.22129.22129.49426,068
9/17/2014131.02131.86129.15129.45218,574
9/16/2014129.47130.84128.56130.60398,301
9/15/2014130.12130.71128.69129.54208,606
9/12/2014133.35133.86129.90129.99277,442
9/11/2014131.42133.87131.06133.44437,179
9/10/2014132.47132.51130.42130.65328,141
9/9/2014132.89134.05132.16132.66225,131
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center