$103.68 +1.27 (%) Jones Lang Lasalle Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLL historical data

Date Open High Low Close Volume
12/6/2016101.54102.77100.04102.41460,261
12/5/2016101.18102.05100.74100.90398,985
12/2/2016100.70101.73100.11100.54339,958
12/1/2016101.48102.26100.24100.56381,511
11/30/2016100.98101.87100.27101.28379,415
11/29/2016100.18101.90100.18101.25275,131
11/28/201699.61101.7999.53100.00617,453
11/25/2016100.55100.7099.96100.19128,682
11/23/2016100.77101.9899.75100.04476,834
11/22/2016101.28102.90100.90102.48486,094
11/21/2016100.50101.69100.09100.76359,067
11/18/201698.35100.6497.86100.00360,473
11/17/201696.6498.6096.0598.38322,567
11/16/201696.1997.5295.9596.50433,490
11/15/201696.6397.6595.7997.54350,161
11/14/201694.0097.1194.0096.92505,853
11/11/201692.9294.3692.2694.09541,568
11/10/201692.2994.3092.1292.95506,953
11/9/201688.9092.5287.5691.28914,353
11/8/201692.3392.7889.8990.70618,258
11/7/201692.9294.0592.0192.48740,994
11/4/201688.7991.3388.5390.75754,484
11/3/201689.7690.9987.8388.651,050,550
11/2/201693.1293.1286.6290.011,681,933
11/1/201696.6497.1694.9696.42520,696
10/31/201696.9597.4195.6696.85449,551
10/28/201698.3698.8395.2296.45302,635
10/27/2016102.06102.4997.9598.10425,661
10/26/2016101.76102.38100.82101.49191,250
10/25/2016104.13104.31102.36102.69287,698
10/24/2016104.99104.99103.28104.30256,090
10/21/2016101.21102.18100.39102.06245,875
10/20/2016102.79103.41100.78101.88302,931
10/19/2016102.10103.30101.11103.02395,192
10/18/2016102.46108.05100.56101.17255,534
10/17/2016100.72101.20100.14100.94357,253
10/14/2016102.95102.95100.02100.70318,482
10/13/2016101.75104.21101.63102.14538,311
10/12/2016100.97103.58100.97103.30669,978
10/11/2016103.97104.52100.94100.98541,924
10/10/2016106.40106.57104.54104.57358,265
10/7/2016110.52111.32105.81105.85408,582
10/6/2016110.00110.75107.90110.37363,852
10/5/2016111.96112.25110.43110.50299,261
10/4/2016112.14113.82110.58111.06284,263
10/3/2016113.05113.69111.78111.86335,271
9/30/2016112.63114.60111.54113.79275,378
9/29/2016114.50115.49111.62111.64343,024
9/28/2016115.14117.21114.15115.12231,575
9/27/2016115.61117.37114.38114.43319,855
9/26/2016116.25116.70115.64115.89305,519
9/23/2016116.30118.15115.90117.24346,481
9/22/2016114.76117.47114.76116.86299,154
9/21/2016113.53114.75111.46113.51302,886
9/20/2016115.32115.35112.52113.32436,758
9/19/2016114.56115.58112.93113.98226,224
9/16/2016113.65114.48112.71113.36335,958
9/15/2016111.49114.37111.05113.99244,315
9/14/2016112.68113.27110.12111.51309,214
9/13/2016112.03112.85110.04112.08433,977
9/12/2016111.00114.46109.01113.48682,770
9/9/2016116.78117.26112.01112.13559,683
9/8/2016119.90120.30118.61118.73210,575
9/7/2016118.18120.83117.94120.53336,279
9/6/2016119.79119.79117.50118.65366,628
9/2/2016116.68119.56116.23119.49324,013
9/1/2016117.13118.19115.29116.03315,136
8/31/2016117.76117.87115.83116.75412,255
8/30/2016116.62118.97116.62117.84356,747
8/29/2016116.24117.84115.93116.33253,213
8/26/2016115.72117.41115.01116.20278,114
8/25/2016115.35117.11114.95115.58247,625
8/24/2016116.57117.49115.61115.89200,809
8/23/2016115.99118.12115.78116.55319,392
8/22/2016112.74115.61111.18115.27340,395
8/19/2016113.26113.77112.27113.06246,590
8/18/2016114.02114.80113.49114.23239,554
8/17/2016115.82115.82113.20114.44420,109
8/16/2016116.41117.03115.09115.89305,293
8/15/2016117.28118.18115.86117.40332,862
8/12/2016117.04117.55116.06116.89215,494
8/11/2016118.13118.48117.35117.49258,837
8/10/2016117.78118.44117.06117.89226,924
8/9/2016117.73118.36116.83117.60231,522
8/8/2016117.12118.93117.12117.78298,732
8/5/2016115.72117.07115.00116.97229,785
8/4/2016115.38116.11113.35114.79285,054
8/3/2016112.71115.78112.62115.66489,982
8/2/2016109.51116.79109.00112.11748,162
8/1/2016109.57110.83108.34109.62561,566
7/29/2016109.07109.62107.84109.47368,424
7/28/2016109.75110.43108.53109.40282,747
7/27/2016108.80110.22108.72109.74609,941
7/26/2016108.80109.87107.33109.83507,281
7/25/2016108.11109.45108.10109.25433,605
7/22/2016107.26109.20106.80108.59377,015
7/21/2016106.13108.45106.08107.07371,421
7/20/2016104.72106.10104.14105.96261,726
7/19/2016104.60105.27103.90104.65305,798
7/18/2016103.21105.83102.27105.73456,451
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center