Jones Lang LaSalle Incorporated Historical Stock Prices

JLL 
$145.66
*  
2.52
1.76%
Get JLL Alerts
*Delayed - data as of Nov. 28, 2014  -  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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  143.30  146.36  143.20  145.66 223,475
11/26/2014 143.61 143.77 142.565 143.14 451,211
11/25/2014 144 144 142.91 143.31 344,891
11/24/2014 144.46 144.99 143.79 144 299,848
11/21/2014 144.16 144.74 143.11 143.69 240,811
11/20/2014 141.4 143.16 141.25 143.08 178,984
11/19/2014 142.27 142.61 141.21 141.99 240,127
11/18/2014 140.86 142.56 140.64 142.44 379,776
11/17/2014 140.28 141.09 140.16 140.61 212,319
11/14/2014 141.37 141.88 140.02 140.17 237,567
11/13/2014 141.17 141.8856 140.58 141.33 244,014
11/12/2014 141 141.8 140.6 141.24 212,791
11/11/2014 140 142.02 139.705 141.86 275,478
11/10/2014 139.52 140.29 139.5 140.02 206,781
11/07/2014 140 140.585 139.1 139.47 264,003
11/06/2014 141.18 141.81 139.64 139.91 301,533
11/05/2014 138.82 140.85 138.06 140.8 347,115
11/04/2014 137.34 138.58 136.56 138.51 260,976
11/03/2014 135.28 137.214 134.74 136.97 352,939
10/31/2014 135.42 135.42 134.18 135.21 495,627
10/30/2014 131.69 134.45 131.61 134.13 420,656
10/29/2014 133.16 135 130.37 131.34 530,569
10/28/2014 129.58 130.75 128.64 130.66 305,594
10/27/2014 127.49 129 127.11 128.96 191,900
10/24/2014 127.77 127.9899 126.87 127.69 244,568
10/23/2014 127.81 128.37 126.8 127.84 344,848
10/22/2014 128.48 128.96 126.81 127.01 266,961
10/21/2014 126.19 127.53 126.1575 127.52 211,122
10/20/2014 123.34 125.21 123.175 125.12 252,797
10/17/2014 123.65 124.12 122.66 123.62 169,552
10/16/2014 119.64 123.1 119.4 122.68 312,014
10/15/2014 122.1 123.23 118.79 121.77 475,228
10/14/2014 120.68 124.88 119.56 123.59 445,626
10/13/2014 122.14 123.836 120.25 120.36 462,487
10/10/2014 124.42 124.84 121.51 122.34 424,924
10/09/2014 125.65 126.54 123.96 124.14 219,223
10/08/2014 124.88 125.74 123.09 125.67 303,812
10/07/2014 126.82 127.23 124.7 124.75 227,971
10/06/2014 127.95 128.42 127.06 127.62 249,844
10/03/2014 126.82 128.38 126.61 127.71 280,317
10/02/2014 125.43 127.19 125.28 126.38 366,264
10/01/2014 126.05 126.85 125.01 125.6 414,244
09/30/2014 126.87 127.542 125.795 126.34 305,366
09/29/2014 126 126.87 125.27 126.7 247,040
09/26/2014 125.13 126.93 124.77 126.57 240,947
09/25/2014 125.5 126.19 124.86 125.13 328,376
09/24/2014 126.33 126.97 125.53 125.71 216,967
09/23/2014 127 128.46 126.04 126.21 269,056
09/22/2014 128.57 128.76 127.35 127.5 254,359
09/19/2014 130.02 130.66 129.02 129.46 376,424
09/18/2014 129.55 130.22 129.22 129.49 426,068
09/17/2014 131.02 131.86 129.15 129.45 218,574
09/16/2014 129.47 130.84 128.56 130.6 398,301
09/15/2014 130.12 130.7085 128.69 129.54 208,606
09/12/2014 133.35 133.86 129.9 129.99 277,442
09/11/2014 131.42 133.87 131.06 133.44 437,179
09/10/2014 132.47 132.505 130.42 130.65 328,141
09/09/2014 132.89 134.05 132.16 132.66 225,131
09/08/2014 134.09 134.84 132.32 132.76 265,074
09/05/2014 133.14 134.5665 133.05 134.11 205,152
09/04/2014 132.86 134.49 132.83 133.25 193,818
09/03/2014 134.94 135.59 134.03 134.24 169,643
09/02/2014 133.56 135.02 133.49 134.66 287,562
08/29/2014 133.46 133.68 132.4 133.61 265,478
08/28/2014 133.69 134.2 132.63 132.71 161,145
08/27/2014 134.1 134.24 133.51 133.95 172,994
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.

Research Brokers before you trade

Want to trade FX?