JLL Historical Prices | Jones Lang LaSalle Incorporated Stock

Dow

0.80% Nasdaq

0.97%

Jones Lang LaSalle Incorporated (JLL)

-NYSE

96.94 0.94(0.98%) May 17, 4:02PM EDT|After Hours : 96.11 0.83 (0.85%) May 17, 5:35PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	96.57	97.20	96.46	96.94	407,800	96.94
May 16, 2013	97.00	97.36	95.49	96.00	403,800	96.00
May 15, 2013	96.64	97.16	95.99	96.99	435,600	96.99
May 14, 2013	97.00	97.77	96.62	97.12	232,800	97.12
May 14, 2013	0.22 Dividend
May 13, 2013	97.70	97.70	96.34	97.00	347,200	96.78
May 10, 2013	98.34	98.34	97.62	97.62	264,300	97.40
May 9, 2013	99.16	99.41	97.96	98.18	338,500	97.96
May 8, 2013	99.58	99.82	97.90	99.25	533,800	99.02
May 7, 2013	100.42	101.15	99.45	99.93	414,500	99.70
May 6, 2013	98.80	100.31	98.39	99.76	339,900	99.53
May 3, 2013	98.99	99.58	98.03	98.77	249,300	98.55
May 2, 2013	97.45	98.77	96.61	98.08	259,500	97.86
May 1, 2013	98.07	101.46	96.99	97.35	467,200	97.13
Apr 30, 2013	97.49	99.02	97.10	99.02	325,900	98.80
Apr 29, 2013	96.79	97.78	96.24	97.78	294,900	97.56
Apr 26, 2013	96.57	96.57	95.58	96.50	265,900	96.28
Apr 25, 2013	94.50	97.08	93.84	97.03	311,400	96.81
Apr 24, 2013	94.60	94.93	93.86	94.54	189,800	94.33
Apr 23, 2013	93.91	94.87	93.49	94.52	184,300	94.31
Apr 22, 2013	92.87	94.17	91.84	93.32	211,100	93.11
Apr 19, 2013	91.40	92.66	90.89	92.54	189,800	92.33
Apr 18, 2013	91.64	91.66	90.23	90.82	339,400	90.61
Apr 17, 2013	93.38	93.52	91.09	91.47	486,900	91.26
Apr 16, 2013	95.37	95.42	93.90	94.17	449,700	93.96
Apr 15, 2013	98.97	98.97	94.31	94.34	315,500	94.13
Apr 12, 2013	99.48	99.94	98.72	99.66	217,400	99.43
Apr 11, 2013	99.97	100.47	99.56	100.02	157,300	99.79
Apr 10, 2013	99.01	100.91	98.87	99.85	284,900	99.62
Apr 9, 2013	98.24	99.27	97.69	98.64	241,500	98.42
Apr 8, 2013	94.57	97.68	94.20	97.56	242,400	97.34
Apr 5, 2013	93.93	94.59	92.96	94.34	347,600	94.13
Apr 4, 2013	95.58	95.60	94.52	95.43	373,300	95.21
Apr 3, 2013	97.67	97.94	95.08	95.62	224,400	95.40
Apr 2, 2013	98.20	98.87	97.16	97.53	212,700	97.31
Apr 1, 2013	99.00	99.70	97.40	97.84	234,900	97.62
Mar 28, 2013	99.17	99.50	98.73	99.41	268,100	99.18
Mar 27, 2013	99.76	99.76	98.73	99.08	238,400	98.86
Mar 26, 2013	99.10	100.86	99.00	100.69	224,300	100.46
Mar 25, 2013	98.50	99.07	98.22	98.43	332,300	98.21
Mar 22, 2013	98.87	98.95	97.55	98.03	278,600	97.81
Mar 21, 2013	98.49	99.31	97.80	98.48	257,800	98.26
Mar 20, 2013	97.79	99.13	97.65	98.90	295,200	98.68
Mar 19, 2013	98.54	98.80	96.69	97.37	166,100	97.15
Mar 18, 2013	97.53	98.85	97.29	98.50	201,300	98.28
Mar 15, 2013	99.00	99.14	97.94	98.47	356,200	98.25
Mar 14, 2013	99.61	99.87	99.15	99.35	169,100	99.12
Mar 13, 2013	99.66	99.99	98.94	99.50	142,000	99.27
Mar 12, 2013	99.47	100.33	99.13	99.76	274,700	99.53
Mar 11, 2013	99.08	99.98	98.63	99.80	230,900	99.57
Mar 8, 2013	98.50	99.31	97.96	99.21	263,200	98.98
Mar 7, 2013	97.82	98.04	97.29	97.97	282,300	97.75
Mar 6, 2013	97.90	97.97	97.25	97.88	261,500	97.66
Mar 5, 2013	97.46	98.26	97.34	97.89	292,600	97.67
Mar 4, 2013	96.60	97.28	95.73	96.81	138,100	96.59
Mar 1, 2013	95.70	97.44	94.78	96.77	329,000	96.55
Feb 28, 2013	96.11	97.89	96.11	96.64	236,000	96.42
Feb 27, 2013	94.98	96.81	94.71	96.23	235,000	96.01
Feb 26, 2013	95.15	95.65	94.20	95.19	333,100	94.97
Feb 25, 2013	97.02	97.24	94.63	94.63	262,500	94.42
Feb 22, 2013	96.62	96.75	95.80	96.75	407,100	96.53
Feb 21, 2013	96.95	97.25	95.40	95.96	302,900	95.74
Feb 20, 2013	99.52	100.33	96.84	96.84	370,700	96.62
Feb 19, 2013	98.54	99.59	98.46	99.59	368,000	99.36
Feb 15, 2013	99.30	99.30	97.99	98.44	226,000	98.22
Feb 14, 2013	98.28	99.58	98.28	99.35	201,600	99.12
Feb 13, 2013	98.18	100.00	97.65	98.77	249,200	98.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JLL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jones Lang LaSalle Incorporated (JLL)