Historical Stock Prices

JLL 
$152.37
*  
0.85
0.56%
Get JLL Alerts
*Delayed - data as of Dec. 26, 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 152 153.65 151.7 152.37 97,278
12/24/2014 152 152 151.24 151.52 142,580
12/23/2014 152.03 152.47 150.61 151.55 203,531
12/22/2014 152.12 152.94 150.06 151.75 361,822
12/19/2014 149.19 152.59 148.95 152.4 970,563
12/18/2014 145.25 149.57 145 149.52 294,320
12/17/2014 141.87 144.75 140.56 144.71 286,828
12/16/2014 141.17 142.62 140.16 141.69 308,366
12/15/2014 142.59 143.0735 141.53 141.87 365,600
12/12/2014 144.06 144.53 142.21 142.26 172,472
12/11/2014 143.8 144.79 143.407 144.39 147,603
12/10/2014 145 145.39 142.65 142.95 259,338
12/09/2014 142.43 145.07 142.42 145.01 215,634
12/08/2014 143.85 145.46 142.81 144 223,042
12/05/2014 143.72 144.44 142.95 144.21 172,714
12/04/2014 144.52 144.61 143.23 143.87 214,995
12/03/2014 144.48 145 143.21 144.35 277,907
12/02/2014 143.79 145.21 142.5 144.09 476,336
12/01/2014 145.66 146.18 143.33 143.36 206,646
11/28/2014 143.39 146.36 143.2 145.66 223,475
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
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
05/27/2014 119.82 121.114 119.392 121.09 148,094
05/23/2014 118.67 119.866 118.14 119.28 190,174
05/22/2014 118.72 119.69 118.005 119.18 161,875
05/21/2014 118.26 119.16 117.95 118.71 188,699
05/20/2014 120.8 120.97 118.1 118.19 237,849
05/19/2014 117.91 120.75 117.78 120.54 224,904
05/16/2014 118.73 118.75 117.51 118.44 231,913
05/15/2014 118.35 118.47 116.59 118.23 282,206
05/14/2014 116.47 118.84 115.98 118.52 316,347
05/13/2014 117.81 117.92 116.44 116.45 188,825
05/12/2014 115.49 117.9 115.14 117.67 244,541
05/09/2014 115.45 115.74 114.09 115.2 235,521
05/08/2014 116.79 118.37 115.34 115.64 200,191
05/07/2014 116.76 117.23 114.75 117.15 387,725
05/06/2014 117.15 117.15 115.85 116.74 353,524
05/05/2014 117.4 117.96 116.29 117.52 357,299
05/02/2014 118.72 119.61 116.41 117.6 293,997
05/01/2014 116.48 118.76 115.25 118.7 589,688
04/30/2014 118 118.99 112.57 115.89 897,696
04/29/2014 117.55 119.22 117.55 118.97 339,082
04/28/2014 117.98 119.13 115.74 117.16 293,684
04/25/2014 120.51 121.07 117.59 117.82 248,403
04/24/2014 121.16 121.36 119.49 121.33 138,007
04/23/2014 121.54 122.0099 120.4901 120.83 155,305
04/22/2014 121.31 122.465 119.61 121.34 235,103
04/21/2014 120.46 120.84 119.31 120.71 191,213
04/17/2014 121.51 122.35 120.47 120.76 287,481
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
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?