Jones Lang LaSalle Incorporated Historical Stock Prices

JLL 
$133.55
*  
0.84
0.63%
Get JLL Alerts
*Delayed - data as of Aug. 29, 2014 15:48 ET  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:48  133.58  133.65  132.40  133.55 214,200
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
08/26/2014 133.75 134.56 133.35 133.75 312,370
08/25/2014 135.39 135.39 133.5 133.68 262,028
08/22/2014 135.4 135.4 133.91 134.7 243,926
08/21/2014 135.34 135.79 134.6 135.11 320,381
08/20/2014 135.66 136 134.89 135.24 265,638
08/19/2014 136 136.49 135.423 135.66 257,007
08/18/2014 134.16 135.94 133.19 135.9 339,249
08/15/2014 133.99 134.86 132.79 133.53 204,209
08/14/2014 133.59 133.59 132.26 133.55 174,414
08/13/2014 131.19 133.5 130.85 132.99 231,930
08/12/2014 129.77 130.38 129.77 130.35 198,437
08/11/2014 130.25 130.5 129.93 130.22 303,318
08/08/2014 129.31 130.24 128.73 129.99 238,430
08/07/2014 128.7 130.25 128.1275 129.19 461,148
08/06/2014 129.5 130.25 127.28 127.89 441,219
08/05/2014 129.59 131.38 129.04 130.07 494,641
08/04/2014 127.99 129.81 127.9 129.6 436,811
08/01/2014 129 131 126.5125 127.19 649,160
07/31/2014 125.24 126.43 123.45 123.7 320,642
07/30/2014 128.13 128.49 125.83 126.46 282,853
07/29/2014 129.52 129.52 127.77 128.05 215,831
07/28/2014 130.65 130.87 129.27 129.44 182,953
07/25/2014 131.01 131.46 130.27 130.82 162,941
07/24/2014 131.12 131.6999 129.69 131.13 210,232
07/23/2014 130.1 131.14 129.41 130.97 155,813
07/22/2014 128.49 130.2 128.32 129.88 206,716
07/21/2014 128.92 128.92 127.73 128.04 128,013
07/18/2014 127.91 129.62 127.07 129.12 164,355
07/17/2014 127.75 128.81 127.325 127.56 176,582
07/16/2014 129 129 127.16 128.17 230,557
07/15/2014 128.69 129.6 127.2 128.71 216,775
07/14/2014 129.54 129.61 128.43 129.53 210,596
07/11/2014 129.11 129.49 127.87 129.11 195,305
07/10/2014 126.56 129.33 126.02 129.1 257,426
07/09/2014 126.24 128.34 125.71 128.19 212,248
07/08/2014 125.5 126.61 124.15 126.18 167,518
07/07/2014 126.05 127.44 126 126.07 176,202
07/03/2014 127.16 127.46 125.71 127.3 107,973
07/02/2014 126.58 127.35 125.89 127.12 144,386
07/01/2014 126.46 127.99 126.07 126.58 323,430
06/30/2014 125.26 126.73 123.8 126.39 251,381
06/27/2014 124.6 126 123.19 125.07 392,498
06/26/2014 125 125.21 124.46 124.83 158,842
06/25/2014 124.7 125.92 123.91 125.52 199,654
06/24/2014 125.83 126.96 124.64 124.78 203,301
06/23/2014 125.35 126 124.8 125.94 156,040
06/20/2014 124.62 125.42 123.15 125.34 261,335
06/19/2014 124.33 124.64 123.76 124.36 105,583
06/18/2014 124.33 124.6925 123.63 124.1 212,760
06/17/2014 122.07 124.91 121.3 124.14 273,439
06/16/2014 122.9 123.12 121.61 121.73 135,641
06/13/2014 123 124.06 121.758 123.44 106,545
06/12/2014 122.44 123.4 121.68 122.71 213,886
06/11/2014 123.78 125.11 122.1325 122.71 128,273
06/10/2014 124.21 124.62 123.11 124.17 126,805
06/09/2014 125.22 126 124.23 124.38 117,516
06/06/2014 124.81 125.39 124.45 125.37 279,118
06/05/2014 123.6 125.33 122.14 124.72 270,506
06/04/2014 122.33 124.13 121.81 123.71 194,142
06/03/2014 122.14 123.41 121.93 122.59 154,359
06/02/2014 121.41 122.87 120.95 122.78 192,679
05/30/2014 120.77 121.53 120.44 121.29 161,337
05/29/2014 119.78 120.91 118.76 120.87 185,071
05/28/2014 121.31 121.31 119.64 119.75 186,699
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?