Historical Stock Prices

JLL 
$173.23
*  
0.77
0.45%
Get JLL Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading JLL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 27-FEB-2015 TO 29-MAY-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.
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
04/29/2015 170.34 171.35 166.31 168.43 384,902
04/28/2015 171.85 174.83 170.015 171.52 590,641
04/27/2015 166.72 168.202 165.1501 166.05 257,940
04/24/2015 166.75 167.99 165.55 166.31 189,353
04/23/2015 164 166.6 164 166.12 282,608
04/22/2015 164.01 164.55 163.03 164.33 201,484
04/21/2015 164.35 164.92 163 163.22 259,710
04/20/2015 163.3 164.9 163.04 163.79 262,330
04/17/2015 165.17 165.648 162.59 163.45 247,169
04/16/2015 165 166.35 164.11 165.98 227,434
04/15/2015 167.37 167.37 165.3 165.37 253,168
04/14/2015 167.21 168.404 165.4401 166.68 205,013
04/13/2015 167.5 169.136 166.9 167.22 173,975
04/10/2015 168.59 169.33 166.56 167.69 224,891
04/09/2015 168.17 168.85 166.61 167.72 175,822
04/08/2015 167.4 168.55 166.72 168.22 238,414
04/07/2015 169.97 170.25 166.97 167.18 238,809
04/06/2015 170.19 171.58 169.02 169.95 317,663
04/02/2015 171.16 172.09 169.77 170.94 298,707
04/01/2015 170.51 171.32 168.1301 171.11 328,637
03/31/2015 168.71 170.8 168.43 170.4 418,247
03/30/2015 166.93 169.62 166.17 169.11 279,512
03/27/2015 163.51 165.68 163.51 165.4 236,717
03/26/2015 161.97 164.05 161.52 163.14 193,063
03/25/2015 165.99 166.2 160.88 162.26 426,287
03/24/2015 168.59 169.03 165.49 165.77 355,217
03/23/2015 170.08 170.85 168.5 168.65 331,934
03/20/2015 165.35 169.72 165.11 169.56 497,444
03/19/2015 163.85 165.12 163.2 164.46 275,215
03/18/2015 160.56 165.728 159.5 164.46 301,686
03/17/2015 159.93 161.34 159 160.78 264,432
03/16/2015 160.01 160.83 159.29 160.46 231,509
03/13/2015 160.92 161.49 158.21 158.75 238,731
03/12/2015 158.51 161.19 158.335 161.15 221,288
03/11/2015 153.93 157.37 153.42 157.12 283,402
03/10/2015 157.65 158.08 154.73 154.79 274,801
03/09/2015 157.63 158.74 155.3618 158.47 284,263
03/06/2015 157.91 158.42 154.86 155.07 367,220
03/05/2015 159.96 160.47 158.61 159.58 233,196
03/04/2015 160.95 161.9 159.69 159.95 193,352
03/03/2015 162 163 160.94 161.44 208,083
03/02/2015 161.98 163.426 160.7023 162.94 221,467
02/27/2015 161.65 162.95 161.17 161.25 208,001
*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?