Jones Lang LaSalle Incorporated Historical Stock Prices

JLL 
$178.54
*  
0.50
0.28%
Get JLL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading JLL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JLL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  178.37  179.02  175.91  178.54 232,400
07/31/2015 177.4 179.32 176.44 178.04 237,812
07/30/2015 175.49 176.99 175.12 176.3 190,488
07/29/2015 171.7 176.51 170.87 175.97 428,821
07/28/2015 170.96 171.69 169.86 171.15 321,909
07/27/2015 171 172.575 170.22 170.57 197,610
07/24/2015 172.71 173.84 171.32 171.52 226,823
07/23/2015 173.81 175.38 171.35 172.05 218,630
07/22/2015 173.7 175.07 173.1 173.75 235,560
07/21/2015 174.63 176.09 173.14 173.22 248,210
07/20/2015 173.3 175.19 172.43 174.64 349,876
07/17/2015 176 176.49 172.84 173.29 395,368
07/16/2015 175.83 176.95 175.356 175.91 240,825
07/15/2015 175.53 176.3199 174.4 174.79 245,708
07/14/2015 175 177.1099 174.4 176.33 223,485
07/13/2015 174.05 176.8399 174.05 174.91 223,811
07/10/2015 173.94 175.12 173.265 174.49 165,166
07/09/2015 173.95 174.73 171.41 172.22 243,959
07/08/2015 173.45 174.365 171.61 171.98 285,987
07/07/2015 175 175.98 172.83 175.28 397,670
07/06/2015 171.74 174.78 170.69 174.2 221,396
07/02/2015 173.76 174.5399 172.645 173.27 210,684
07/01/2015 172.73 172.95 171.38 172.76 279,864
06/30/2015 170.3 172.87 168.868 171 338,055
06/29/2015 172.72 173.95 168.66 168.85 307,714
06/26/2015 171.81 174.16 170.95 173.92 776,315
06/25/2015 172.06 172.75 171.1 171.34 242,341
06/24/2015 171.46 173.41 171.46 172.27 276,311
06/23/2015 171.66 171.68 169.85 171.27 283,951
06/22/2015 173.3 173.42 170.92 171.22 279,789
06/19/2015 171.58 172.54 170.76 172.11 332,446
06/18/2015 170.42 173.15 169.97 172.42 214,657
06/17/2015 169.94 170.72 168.6 170.3 172,606
06/16/2015 167.91 170.21 167.6 169.35 310,744
06/15/2015 168.77 169.4 167.5 167.88 338,756
06/12/2015 171.42 172.37 169.9 170.46 240,974
06/11/2015 170.1 172.58 169.42 172.58 325,177
06/10/2015 168.15 170.13 167.32 169.08 284,769
06/09/2015 168.05 169.73 166.68 167.73 264,919
06/08/2015 170.95 170.96 168.43 168.58 191,695
06/05/2015 172.19 172.19 170.19 170.82 292,950
06/04/2015 171.31 172.89 170.15 172.34 479,055
06/03/2015 172.5 173.395 170.94 171.75 323,655
06/02/2015 172.64 173.57 171.24 172.4 348,911
06/01/2015 173 174.09 170.84 173.72 500,994
05/29/2015 173.1 173.81 170.54 173.23 1,699,708
05/28/2015 173.4 174 171.62 172.46 508,272
05/27/2015 173.7 173.7 171.92 173.51 480,370
05/26/2015 170.72 173.05 169.81 172.74 533,476
05/22/2015 170.56 171.91 170.24 171.79 237,595
05/21/2015 172.77 173.45 169.9 170.57 324,023
05/20/2015 170.8 173.91 170.102 172.84 373,325
05/19/2015 171.16 171.89 169.83 170.29 296,532
05/18/2015 167.49 171.68 167.124 171.48 358,750
05/15/2015 168.99 169.83 167.12 167.85 362,280
05/14/2015 165.5 168.44 164.87 168.41 296,577
05/13/2015 162.18 165.74 161.472 164.2 382,945
05/12/2015 161.9 162.36 160.04 161.1 412,978
05/11/2015 164.82 165.62 162.88 163.36 253,035
05/08/2015 165 167.0299 163.84 165.1 205,466
05/07/2015 161.23 163.81 160.76 163.06 215,379
05/06/2015 164.41 164.47 160.155 162.02 332,728
05/05/2015 168.75 169.055 163.36 163.49 512,216
05/04/2015 168 170.37 167.17 169.5 298,771
05/01/2015 167.16 168.86 166.3 168.28 248,496
04/30/2015 167.18 168.46 165.56 166.06 344,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?