Home > Quotes > JLL > Historical Prices

Historical Stock Prices

JLL 
$96.94
*  
0.94
  negative  
0.98%
Get JLL Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 96.57 97.2 96.46 96.94 407,781
05/16/2013 97 97.36 95.485 96 402,602
05/15/2013 96.64 97.156 95.99 96.99 435,660
05/14/2013 97 97.77 96.62 97.12 232,804
05/13/2013 97.7 97.7 96.34 97 347,134
05/10/2013 98.34 98.34 97.62 97.62 264,030
05/09/2013 99.16 99.4075 97.96 98.18 338,440
05/08/2013 99.58 99.82 97.9 99.25 533,193
05/07/2013 100.42 101.155 99.45 99.93 414,618
05/06/2013 98.8 100.31 98.39 99.76 339,976
05/03/2013 98.99 99.58 98.03 98.77 249,126
05/02/2013 97.45 98.77 96.61 98.08 259,615
05/01/2013 98.07 101.46 96.99 97.35 467,105
04/30/2013 97.49 99.02 97.098 99.02 325,767
04/29/2013 96.79 97.78 96.24 97.78 295,725
04/26/2013 96.57 96.57 95.58 96.5 265,833
04/25/2013 94.5 97.08 93.84 97.03 311,322
04/24/2013 94.6 94.93 93.86 94.54 189,742
04/23/2013 93.91 94.87 93.49 94.52 184,389
04/22/2013 92.87 94.17 91.84 93.32 211,068
04/19/2013 91.4 92.66 90.89 92.54 188,789
04/18/2013 91.64 91.66 90.23 90.82 336,994
04/17/2013 93.38 93.52 91.09 91.47 486,884
04/16/2013 95.37 95.42 93.9 94.17 449,617
04/15/2013 98.97 98.97 94.31 94.34 315,490
04/12/2013 99.48 99.94 98.72 99.66 217,758
04/11/2013 99.97 100.47 99.56 100.02 157,219
04/10/2013 99.01 100.91 98.87 99.85 284,850
04/09/2013 98.24 99.27 97.69 98.64 241,453
04/08/2013 94.57 97.68 94.2 97.56 242,378
04/05/2013 93.93 94.59 92.96 94.34 347,351
04/04/2013 95.58 95.6 94.515 95.43 374,215
04/03/2013 97.67 97.94 95.08 95.62 224,632
04/02/2013 98.2 98.87 97.16 97.53 212,475
04/01/2013 99 99.7 97.4 97.84 235,179
03/28/2013 99.17 99.5 98.73 99.41 268,234
03/27/2013 99.76 99.76 98.73 99.08 238,498
03/26/2013 99.1 100.86 98.9978 100.69 224,394
03/25/2013 98.5 99.07 98.22 98.43 332,232
03/22/2013 98.87 98.95 97.55 98.03 278,323
03/21/2013 98.49 99.31 97.8 98.48 257,730
03/20/2013 97.79 99.13 97.6501 98.9 295,058
03/19/2013 98.54 98.8 96.69 97.37 166,088
03/18/2013 97.53 98.85 97.29 98.5 204,281
03/15/2013 99 99.14 97.94 98.47 356,507
03/14/2013 99.61 99.87 99.15 99.35 169,021
03/13/2013 99.66 99.99 98.9401 99.5 141,935
03/12/2013 99.47 100.33 99.13 99.76 274,796
03/11/2013 99.08 99.98 98.63 99.8 230,877
03/08/2013 98.5 99.3099 97.96 99.21 263,106
03/07/2013 97.82 98.04 97.29 97.97 282,313
03/06/2013 97.9 97.97 97.25 97.88 261,434
03/05/2013 97.46 98.26 97.34 97.89 292,561
03/04/2013 96.6 97.28 95.73 96.81 138,027
03/01/2013 95.7 97.44 94.78 96.77 328,998
02/28/2013 96.11 97.885 96.11 96.64 236,005
02/27/2013 94.98 96.81 94.71 96.23 235,000
02/26/2013 95.15 95.65 94.2 95.19 333,080
02/25/2013 97.02 97.24 94.63 94.63 262,643
02/22/2013 96.62 96.75 95.8 96.75 407,020
02/21/2013 96.95 97.25 95.4 95.96 302,874
02/20/2013 99.52 100.33 96.84 96.84 370,648
02/19/2013 98.54 99.59 98.46 99.59 367,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.