$144.23 -3.46 (%) Jones Lang Lasalle Inc - NYSE

Sep. 4, 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
9/3/2015148.21148.96144.87147.69265,124
9/2/2015145.75147.02143.45147.02374,764
9/1/2015145.97148.05143.19143.95297,733
8/31/2015151.83152.67148.22148.87283,603
8/28/2015152.64153.81151.56152.73258,654
8/27/2015149.00154.30148.79153.24514,618
8/26/2015148.27148.70144.67147.23913,191
8/25/2015154.00154.00147.96148.11683,000
8/24/2015155.83156.18149.27149.28830,711
8/21/2015167.54167.72162.44162.55397,581
8/20/2015172.97172.97168.69168.85293,935
8/19/2015175.50175.56172.74174.01335,808
8/18/2015176.51177.41174.45176.92154,447
8/17/2015176.41177.04174.63176.99274,758
8/14/2015175.25177.03174.27177.01201,776
8/13/2015173.92176.94173.33175.66173,623
8/12/2015176.60177.75172.13174.39421,686
8/11/2015177.51179.97177.51179.35248,690
8/10/2015176.18179.83176.18178.91234,788
8/7/2015176.59177.89175.34177.42186,617
8/6/2015178.77179.29174.50176.74230,931
8/5/2015179.65179.83177.45179.04243,655
8/4/2015178.28179.53177.50178.37220,589
8/3/2015178.52179.02175.91178.54233,147
7/31/2015177.40179.32176.44178.04237,812
7/30/2015175.49176.99175.12176.30190,488
7/29/2015171.70176.51170.87175.97428,821
7/28/2015170.96171.69169.86171.15321,909
7/27/2015171.00172.58170.22170.57197,610
7/24/2015172.71173.84171.32171.52226,823
7/23/2015173.81175.38171.35172.05218,630
7/22/2015173.70175.07173.10173.75235,560
7/21/2015174.63176.09173.14173.22248,210
7/20/2015173.30175.19172.43174.64349,876
7/17/2015176.00176.49172.84173.29395,368
7/16/2015175.83176.95175.36175.91240,825
7/15/2015175.53176.32174.40174.79245,708
7/13/2015174.05176.84174.05174.91223,831
7/10/2015173.94175.12173.27174.49165,166
7/9/2015173.95174.73171.41172.22243,959
7/8/2015173.45174.37171.61171.98286,087
7/7/2015175.00175.98172.83175.28397,670
7/6/2015171.74174.78170.69174.20221,396
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
  • Showing 1-100 of 1,257 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!