JLL Historical Prices | Jones Lang LaSalle Incorporated Stock

Dow

0.06% Nasdaq

0.01%

Jones Lang LaSalle Incorporated (JLL)

-NYSE

92.44 1.83(1.94%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 11, 2012	75.35	76.55	75.19	75.76	213,200	75.39
Oct 10, 2012	76.34	76.34	74.42	74.52	236,500	74.15
Oct 9, 2012	77.69	77.69	75.85	76.13	232,300	75.76
Oct 8, 2012	77.31	78.26	77.27	77.71	197,600	77.33
Oct 5, 2012	77.85	78.28	77.31	77.74	343,200	77.36
Oct 4, 2012	78.12	78.49	77.08	77.42	304,800	77.04
Oct 3, 2012	77.74	78.80	77.14	77.68	227,100	77.30
Oct 2, 2012	77.35	78.08	76.96	77.47	204,200	77.09
Oct 1, 2012	76.59	77.99	76.40	77.07	314,100	76.69
Sep 28, 2012	76.86	76.86	75.86	76.35	193,900	75.98
Sep 27, 2012	77.41	77.82	76.89	77.40	175,800	77.02
Sep 26, 2012	77.57	77.77	76.42	76.95	288,300	76.57
Sep 25, 2012	79.84	79.88	77.18	77.19	245,000	76.81
Sep 24, 2012	78.80	79.86	78.01	79.34	237,800	78.95
Sep 21, 2012	81.41	81.62	79.38	79.45	559,100	79.06
Sep 20, 2012	80.77	80.92	79.76	79.99	271,800	79.60
Sep 19, 2012	80.91	81.86	80.62	81.49	201,700	81.09
Sep 18, 2012	81.13	81.76	80.16	80.77	382,200	80.37
Sep 17, 2012	83.21	83.32	81.06	81.24	359,900	80.84
Sep 14, 2012	80.29	84.60	79.81	83.81	820,600	83.40
Sep 13, 2012	76.43	79.91	76.11	79.76	444,800	79.37
Sep 12, 2012	75.10	76.45	74.80	76.43	176,000	76.06
Sep 11, 2012	74.54	75.12	74.25	74.87	121,300	74.50
Sep 10, 2012	74.88	75.41	74.29	74.43	158,300	74.07
Sep 7, 2012	73.98	75.35	73.80	74.99	226,900	74.62
Sep 6, 2012	72.02	73.95	71.98	73.85	339,500	73.49
Sep 5, 2012	72.54	72.73	70.90	71.61	344,700	71.26
Sep 4, 2012	72.01	73.00	71.20	72.69	275,200	72.33
Aug 31, 2012	71.58	72.34	70.96	72.13	339,800	71.78
Aug 30, 2012	71.27	71.71	70.83	71.11	240,400	70.76
Aug 29, 2012	71.04	72.23	70.54	71.98	304,500	71.63
Aug 28, 2012	71.09	71.46	70.35	71.10	207,900	70.75
Aug 27, 2012	71.63	71.78	70.65	71.28	248,200	70.93
Aug 24, 2012	71.21	71.85	70.81	71.50	252,000	71.15
Aug 23, 2012	71.11	71.93	70.82	71.56	419,900	71.21
Aug 22, 2012	70.63	71.61	70.02	71.50	417,000	71.15
Aug 21, 2012	70.66	72.05	70.24	70.74	490,800	70.39
Aug 20, 2012	71.46	71.81	70.26	70.62	348,700	70.27
Aug 17, 2012	71.20	72.00	71.05	71.82	225,900	71.47
Aug 16, 2012	71.06	71.47	70.08	71.08	244,100	70.73
Aug 15, 2012	69.64	71.09	69.64	70.86	180,000	70.51
Aug 14, 2012	70.89	70.89	69.56	69.85	405,500	69.51
Aug 13, 2012	69.83	70.56	69.83	70.48	482,700	70.13
Aug 10, 2012	69.90	70.45	69.56	70.22	333,600	69.88
Aug 9, 2012	70.18	70.47	69.58	70.31	494,000	69.97
Aug 8, 2012	68.03	70.34	66.82	70.09	505,100	69.75
Aug 7, 2012	67.55	69.15	67.55	68.69	325,600	68.35
Aug 6, 2012	67.49	68.43	67.17	67.46	260,100	67.13
Aug 3, 2012	66.18	68.34	66.02	67.27	361,100	66.94
Aug 2, 2012	64.60	65.35	63.64	64.67	622,200	64.35
Aug 1, 2012	65.41	66.92	61.39	64.94	1,421,200	64.62
Jul 31, 2012	66.55	67.11	66.02	66.69	487,700	66.36
Jul 30, 2012	67.74	67.97	66.38	66.84	378,600	66.51
Jul 27, 2012	66.63	68.33	66.14	67.76	529,300	67.43
Jul 26, 2012	66.50	66.88	65.55	66.03	298,200	65.71
Jul 25, 2012	65.43	65.99	64.16	65.06	368,500	64.74
Jul 24, 2012	67.55	67.55	64.45	65.21	626,500	64.89
Jul 23, 2012	68.35	68.37	66.20	67.48	482,400	67.15
Jul 20, 2012	71.87	71.87	70.06	70.13	200,700	69.79
Jul 19, 2012	70.69	72.85	70.50	72.45	243,500	72.09
Jul 18, 2012	70.24	71.00	70.12	70.79	556,500	70.44
Jul 17, 2012	69.92	70.59	68.59	70.56	191,900	70.21
Jul 16, 2012	70.10	70.18	68.99	69.64	166,100	69.30
Jul 13, 2012	69.14	70.51	69.08	70.51	524,600	70.16
Jul 12, 2012	68.34	69.42	67.38	69.06	255,400	68.72
Jul 11, 2012	69.48	70.36	68.80	69.10	213,900	68.76
* 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)