Jones Lang LaSalle Incorporated Historical Stock Prices

JLL 
$121.67
*  
2.36
 negative 
1.98%
Get JLL Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  119.75  121.98  119.51  121.67 401,900
04/16/2014 120 121.98 119.51 121.67 402,621
04/15/2014 117.97 119.57 116.69 119.31 391,527
04/14/2014 117.27 118.27 116.105 118.16 287,420
04/11/2014 116.12 117.89 115.94 116.75 360,785
04/10/2014 117.84 119.04 116.61 116.74 413,403
04/09/2014 117.36 118.9 116.57 118 188,212
04/08/2014 116.33 117.12 115.08 116.95 228,361
04/07/2014 119.11 119.11 115.58 116.17 220,419
04/04/2014 120.37 121 119.34 119.4 212,199
04/03/2014 120.79 120.79 119.57 119.89 186,222
04/02/2014 119.24 120.38 118.45 120.17 171,075
04/01/2014 118.5 119.03 117.4 118.99 379,775
03/31/2014 118.22 119.19 117.47 118.5 267,456
03/28/2014 117.48 119.05 117.27 117.5 193,107
03/27/2014 117.11 118.045 116.4336 117.06 212,513
03/26/2014 120.37 120.56 116.93 117 276,475
03/25/2014 119.42 120.42 118.33 119.65 252,394
03/24/2014 121.24 122.2 118.31 119.09 225,428
03/21/2014 120.27 123.13 120.26 121.55 430,209
03/20/2014 119.91 120.41 118.65 120.06 333,644
03/19/2014 122.46 122.69 119.78 119.97 172,267
03/18/2014 120.12 122.81 120.08 122.6 349,170
03/17/2014 120.77 120.86 119.73 119.89 321,240
03/14/2014 120.67 121.72 119.88 120.01 273,545
03/13/2014 123.2 123.2 120.86 121.13 191,018
03/12/2014 121.81 123.78 121.81 122.98 377,648
03/11/2014 122.87 122.935 121.52 122.08 306,915
03/10/2014 122.66 123.51 122.05 122.69 205,150
03/07/2014 124.02 124.68 122.41 123.34 282,092
03/06/2014 124.7 125.29 123.2 123.92 531,117
03/05/2014 123 123.68 122.14 122.63 387,664
03/04/2014 122.67 123.42 122.02 122.97 413,746
03/03/2014 122.01 122.75 121 121.65 339,596
02/28/2014 123.24 123.76 121.79 123.2 221,457
02/27/2014 122.37 124.27 121.476 122.86 327,766
02/26/2014 123.41 124.66 121.68 121.94 510,601
02/25/2014 121.79 123.71 121.79 122.98 344,320
02/24/2014 121 123.87 120.8 121.43 370,106
02/21/2014 120.8 121.87 119.91 121.14 317,077
02/20/2014 122.24 123 120.24 120.77 434,887
02/19/2014 121.33 122.97 121.01 122.39 357,919
02/18/2014 121.15 121.95 119.43 121.8 363,652
02/14/2014 120.12 121.56 119.85 121.39 312,623
02/13/2014 117.75 121.42 117.48 120.8 532,191
02/12/2014 118.01 119.8 117.755 118.7 468,312
02/11/2014 117.67 118.42 116.828 118.08 360,363
02/10/2014 117 118.04 116.0201 117.77 381,832
02/07/2014 115.52 117.32 114.83 117.3 344,292
02/06/2014 113.53 115.97 112.9 115.04 614,281
02/05/2014 113.85 114.526 112.77 113.85 870,662
02/04/2014 112.8 115.67 112.27 114.58 836,679
02/03/2014 113.91 114.3 111.3668 112.63 877,705
01/31/2014 112.76 114.47 112.52 114.26 555,794
01/30/2014 111.91 114.57 111.41 114.35 996,634
01/29/2014 109.955 113.86 108.5 111.79 1,025,304
01/28/2014 104.79 106.65 104.575 106.31 418,526
01/27/2014 104.57 105 103.1 104.31 357,078
01/24/2014 105.71 106.63 104.58 104.75 565,333
01/23/2014 105.9 106.76 105.72 106.36 290,780
01/22/2014 105.63 106.82 105.4301 106.78 160,149
01/21/2014 104 106 104 105.9 312,570
01/17/2014 104.8 105.78 103.68 103.83 207,592
01/16/2014 104.87 105.22 104.15 104.86 184,738
01/15/2014 104.72 105.69 104.59 104.79 282,022
01/14/2014 104.98 104.98 103.81 104.81 330,998
01/13/2014 103.98 104.8 103.54 104.24 461,007
01/10/2014 102.86 104.1399 101.36 104 224,079
01/09/2014 103.61 104 102.01 102.75 308,311
01/08/2014 103.27 104.15 101.9 103.56 338,823
01/07/2014 103.01 104.33 102.93 103.64 273,826
01/06/2014 103.07 103.75 102.44 102.79 254,870
01/03/2014 101.9 103.24 101.5481 103 271,630
01/02/2014 102.35 102.448 101.17 101.95 209,374
12/31/2013 102.7 103.2299 101.85 102.39 158,432
12/30/2013 102.09 103.09 101.99 102.8 138,758
12/27/2013 102.43 102.45 101.45 102.31 142,279
12/26/2013 102.23 102.985 102.23 102.5 156,447
12/24/2013 101.71 102.23 101.33 101.75 84,505
12/23/2013 100.76 102.1 100.38 101.97 428,879
12/20/2013 100.2 100.74 99.69 100.2 407,082
12/19/2013 101.58 101.6899 99.74 99.82 225,569
12/18/2013 98.95 101.88 98.78 101.55 290,408
12/17/2013 98.97 99.59 98.14 98.57 192,185
12/16/2013 99.78 100.05 98.74 99.02 236,586
12/13/2013 98.92 99.745 98.76 99.58 182,184
12/12/2013 99.12 99.32 98.33 98.82 290,567
12/11/2013 101.44 101.44 98.76 99.14 430,287
12/10/2013 99.55 102.14 99.55 101.63 554,093
12/09/2013 99.86 100 99.15 99.55 195,707
12/06/2013 98.82 99.92 98.32 99.35 202,630
12/05/2013 97.78 98.16 97.3 97.96 186,530
12/04/2013 98.1 98.57 97.3601 98.09 207,482
12/03/2013 99.06 99.19 97.6719 98.23 196,785
12/02/2013 97.98 99.79 97.1301 99.19 273,667
11/29/2013 97.86 98.46 96.61 97.72 108,143
11/27/2013 97.93 98.06 96.93 98 246,509
11/26/2013 98.19 98.33 97.29 97.79 225,627
11/25/2013 98.28 98.28 97.11 98.19 189,959
11/22/2013 96.92 98.43 96.63 98.17 281,734
11/21/2013 95.7 96.93 95.35 96.92 206,375
11/20/2013 95.52 96.3 94.79 95.25 186,593
11/19/2013 95.53 96.165 95.03 95.95 199,455
11/18/2013 96.01 96.34 95.6 95.89 217,504
11/15/2013 95.9 96.05 95.24 96 218,901
11/14/2013 95 95.86 94.51 95.51 210,729
11/13/2013 93.89 94.79 93.58 94.75 263,866
11/12/2013 94.58 94.58 93.34 93.86 415,243
11/11/2013 94.5 94.86 93.73 94.35 311,371
11/08/2013 93.85 94.39 92.35 94.21 411,142
11/07/2013 94.02 94.166 92.875 93.6 364,783
11/06/2013 94.14 94.14 93.23 93.62 206,181
11/05/2013 94.44 94.66 93.47 93.47 252,767
11/04/2013 95.24 95.59 94.32 94.57 296,229
11/01/2013 95.19 95.94 94.271 95.35 361,301
10/31/2013 97.05 97.45 95.14 95.2 490,237
10/30/2013 94.94 97.89 93.19 97.26 587,990
10/29/2013 87.55 97.8 87.55 95.55 1,283,323
10/28/2013 84.81 85.14 84.38 85.04 381,616
10/25/2013 84.55 84.9 84.085 84.57 625,752
10/24/2013 84.72 84.72 83.85 84.16 318,355
10/23/2013 85.4 85.66 84.61 84.81 305,866
10/22/2013 85.79 87.09 85.6 85.69 272,893
10/21/2013 86.02 86.17 85.051 85.31 241,674
10/18/2013 86.55 86.682 85.81 86.14 143,566
10/17/2013 85.58 86 84.79 85.92 279,366
10/16/2013 84.8 85.52 84.37 85.23 333,427
10/15/2013 84.17 84.82 83.74 84.01 280,999
10/14/2013 83.2 84.57 82.66 84.48 242,480
10/11/2013 84.38 84.68 83.352 83.65 490,470
10/10/2013 84.84 85.75 84.66 84.86 377,162
10/09/2013 82.93 84.39 80.86 83.98 1,105,880
10/08/2013 83.93 84.0999 82.54 82.68 417,641
10/07/2013 83.38 84.38 83.21 84 344,933
10/04/2013 85.5 85.66 83.66 84.17 515,476
10/03/2013 88.22 89.03 84.28 85.69 765,444
10/02/2013 88.65 89.09 88.1 88.35 376,430
10/01/2013 87.57 89.78 86.48 89.29 489,801
09/30/2013 87.27 88.11 86.98 87.3 337,881
09/27/2013 87.74 88.315 87.55 87.95 267,034
09/26/2013 87.43 88.37 87.38 88.12 372,278
09/25/2013 86.65 87.52 86.52 87.3 278,463
09/24/2013 87.5 87.5 86.34 86.45 351,807
09/23/2013 87.93 88.28 87.18 87.5 257,984
09/20/2013 89.97 89.97 87.96 88.17 429,195
09/19/2013 89.72 90.67 89.49 89.6 406,706
09/18/2013 88.46 90.02 87.21 89.21 428,869
09/17/2013 87.36 88.55 86.08 88.49 292,430
09/16/2013 87.71 87.91 87.29 87.42 255,869
09/13/2013 86.02 86.34 85.6 86.33 267,404
09/12/2013 87.68 87.98 85.93 86.04 297,177
09/11/2013 87.19 87.88 86.935 87.66 258,194
09/10/2013 87.2 87.55 86.63 87.52 282,324
09/09/2013 84.24 86.56 83.885 86.51 334,949
09/06/2013 84 84.73 82.5 84.07 282,549
09/05/2013 83.66 83.725 82.35 82.35 228,004
09/04/2013 82.36 84.04 82.04 83.55 413,815
09/03/2013 83.28 83.32 81.23 82.15 534,190
08/30/2013 83.91 83.91 82.14 82.24 280,566
08/29/2013 83.91 84.616 83.62 83.86 230,636
08/28/2013 83.43 84.06 82.795 83.89 349,479
08/27/2013 82.91 83.5 82.91 83.24 284,417
08/26/2013 84.54 84.59 83.88 84.16 194,446
08/23/2013 84.7 84.7 83.74 84.3 248,939
08/22/2013 85.06 85.62 83.73 84.62 255,639
08/21/2013 85.29 85.86 83.98 84.63 449,310
08/20/2013 83.71 86.06 83.52 85.59 675,306
08/19/2013 84.4 84.59 83.39 83.49 800,238
08/16/2013 84.43 85.31 84.2 84.3 496,539
08/15/2013 85.61 85.61 83.93 84.79 364,027
08/14/2013 86.1 86.9 86.01 86.26 458,019
08/13/2013 87.61 87.61 86.12 86.43 815,465
08/12/2013 87.65 87.69 86.9801 87.44 325,881
08/09/2013 88.17 88.7 87.69 87.84 585,862
08/08/2013 88.98 88.98 88.07 88.41 338,425
08/07/2013 89.16 89.34 88.25 88.32 254,313
08/06/2013 90.4 90.79 89.22 89.49 256,993
08/05/2013 91.41 91.8693 90.47 90.67 205,375
08/02/2013 91.27 92.19 91.27 91.68 301,085
08/01/2013 91.93 93.66 90.94 91.85 552,561
07/31/2013 91.99 91.99 87.68 91.03 1,621,143
07/30/2013 94.78 95.42 94.35 95.07 177,194
07/29/2013 95.75 96.47 94.295 94.4 263,865
07/26/2013 96.37 97.23 95.96 96.26 456,553
07/25/2013 95.47 97.38 95.37 97.1 417,642
07/24/2013 96.31 96.47 94.68 95.65 222,768
07/23/2013 96.29 96.71 95.865 96.15 235,445
07/22/2013 95.04 96.15 94.735 96.07 198,878
07/19/2013 95.4 95.5 94.79 94.95 246,449
07/18/2013 95.17 95.72 95.1 95.43 132,995
07/17/2013 94.77 95.23 94.68 94.99 206,609
07/16/2013 94.45 95.1389 94.21 94.58 329,531
07/15/2013 94.96 95.3 93.87 94.52 299,547
07/12/2013 94.41 95.06 94.246 94.73 332,361
07/11/2013 94.52 95 93.88 94.72 297,807
07/10/2013 93.25 93.98 92.68 93.28 250,797
07/09/2013 92.43 93.95 92.06 93.71 247,336
07/08/2013 92.46 93.17 91.69 91.73 150,896
07/05/2013 92.55 93 90.27 92.14 140,510
07/03/2013 90.98 92.39 90.495 92.39 94,118
07/02/2013 92.37 93.48 91.1749 91.81 206,987
07/01/2013 91.34 92.82 91.34 92.56 253,423
06/28/2013 91.95 92.03 90.77 91.14 371,258
06/27/2013 90.01 92.59 89.94 92.21 467,098
06/26/2013 88.53 90 88.38 89.2 263,655
06/25/2013 87.32 88.13 86.925 87.76 222,469
06/24/2013 85.9 88.22 84.16 86.5 360,174
06/21/2013 88.16 88.16 85.9 86.97 366,733
06/20/2013 89.51 89.78 87.2 87.64 453,149
06/19/2013 91.09 91.52 89.58 90.56 510,031
06/18/2013 89.08 91.56 88.86 90.89 335,424
06/17/2013 89.17 89.69 88.5 89.03 252,057
06/14/2013 89.56 90.67 88.24 88.43 149,732
06/13/2013 87.14 89.83 87.14 89.61 374,980
06/12/2013 89.84 89.84 87.08 87.23 197,485
06/11/2013 89.39 90.4 88.72 89.25 233,784
06/10/2013 91.21 91.72 90.01 90.81 279,751
06/07/2013 91.42 91.46 89.97 91.08 248,415
06/06/2013 88.15 90.83 88.002 90.83 325,958
06/05/2013 90.2 90.51 88.16 88.4 213,253
06/04/2013 90.8 91.28 89.9 90.57 362,267
06/03/2013 91.88 91.91 89.83 90.81 407,222
05/31/2013 91.42 92.65 91.42 91.83 271,023
05/30/2013 91.78 92.62 91.23 91.91 273,060
05/29/2013 92.24 92.49 90.71 91.5 580,312
05/28/2013 93.81 94.28 91.73 92.94 325,051
05/24/2013 93.51 93.51 92.16 92.44 256,939
05/23/2013 93.35 94.44 92.42 94.27 273,715
05/22/2013 97 97.24 94.11 94.49 445,331
05/21/2013 97 97 96.2 96.64 479,034
05/20/2013 96.9 97.37 96.275 96.57 340,366
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
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 your brokers before you trade


Want to trade FX?