$118.42 +1.62 (%) Jones Lang Lasalle Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 12:15 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
5/27/2016115.56117.86115.46116.80267,930
5/26/2016117.18117.95114.64115.54312,689
5/25/2016116.01117.89114.84117.12420,512
5/24/2016112.60115.28112.09115.03454,737
5/23/2016112.39112.77111.39111.94421,238
5/20/2016108.94112.99108.94112.18542,434
5/19/2016107.01107.80104.24106.82321,024
5/18/2016106.78108.34106.05107.77381,468
5/17/2016108.40108.92106.07107.05326,271
5/16/2016108.21109.83108.19108.93263,472
5/13/2016109.08109.78107.01108.14281,056
5/12/2016112.12112.95108.08109.04525,804
5/11/2016112.66113.35111.17111.86399,203
5/10/2016114.00114.56112.90113.12444,832
5/9/2016112.98114.00111.58113.46393,925
5/6/2016113.33113.96110.88112.95277,678
5/5/2016116.62116.76114.19114.26613,708
5/4/2016111.09115.84111.01115.57627,074
5/3/2016115.70116.61112.21112.43477,458
5/2/2016115.35116.99113.86116.68567,381
4/29/2016119.66120.56113.88115.17783,375
4/28/2016122.67125.31120.72121.06424,132
4/27/2016120.77125.28119.83124.34775,341
4/26/2016116.95118.57116.17118.54443,326
4/25/2016119.51120.24115.36116.48595,056
4/22/2016120.68121.58120.15120.77501,860
4/21/2016120.41122.46120.16121.07393,160
4/20/2016120.98121.82119.83121.04306,519
4/19/2016121.25121.76119.65120.85306,980
4/18/2016119.28121.14118.33120.66401,750
4/15/2016121.00121.62119.65120.24342,321
4/14/2016120.16121.59119.61121.34388,300
4/13/2016117.67120.87116.80120.49479,094
4/12/2016114.75117.06113.95116.49338,106
4/11/2016115.93117.35114.50114.54446,289
4/8/2016116.47117.33114.64115.21222,192
4/7/2016117.08117.69114.00115.11466,437
4/6/2016116.99118.21115.85117.92218,776
4/5/2016116.35117.42115.60116.93224,684
4/4/2016118.03118.58117.03117.65199,450
4/1/2016116.20118.27115.13118.22307,388
3/31/2016115.52117.43115.17117.32284,571
3/30/2016118.94118.94115.30115.69417,333
3/29/2016114.96118.40114.27117.84444,577
3/28/2016115.78115.78113.76115.00347,956
3/24/2016115.44116.02113.70115.83475,842
3/23/2016120.57120.57115.93116.54778,429
3/22/2016120.00120.79118.54120.59452,945
3/21/2016117.25120.80116.85119.56570,887
3/18/2016115.91117.89115.60117.291,027,100
3/17/2016115.99116.24113.49115.60586,924
3/16/2016112.22116.64111.86116.29470,636
3/15/2016112.93112.93110.72112.33429,644
3/14/2016116.84117.32113.83113.83357,792
3/11/2016113.38117.12113.38116.99368,657
3/10/2016113.06114.07109.98111.56445,277
3/9/2016111.23112.93110.30112.84479,621
3/8/2016113.27113.27109.95110.84510,760
3/7/2016114.44115.44112.95113.81578,355
3/4/2016109.32115.42109.14115.401,244,262
3/3/2016105.03109.08104.78108.98512,789
3/2/2016105.92107.06102.08104.76487,285
3/1/2016103.81106.22100.73106.21519,731
2/29/2016106.38106.81101.97102.07733,279
2/26/2016105.34107.97104.05106.73462,570
2/25/2016104.74105.25103.13104.83206,521
2/24/2016102.98104.68101.76104.28299,894
2/23/2016107.06107.81103.99104.18635,320
2/22/2016102.74108.09102.74107.52782,244
2/19/2016101.91102.2199.51100.54680,032
2/18/2016103.65104.35102.28102.62466,218
2/17/2016103.23104.78102.33103.26392,179
2/16/2016100.05103.1999.04103.17563,121
2/12/201699.8499.8496.6798.94495,598
2/11/2016103.10103.9997.5098.58778,403
2/10/2016105.88107.00103.87103.96543,669
2/9/2016102.77106.23102.34104.92503,194
2/8/2016109.86109.90103.33104.16985,347
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center