JLL: Historical Prices for JONES LANG LASALLE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	51.56	52.14	50.59	50.93	605,900	50.93
20-Nov-09	52.14	52.21	50.44	50.92	723,200	50.92
19-Nov-09	54.10	54.10	52.39	52.72	570,100	52.72
18-Nov-09	53.40	54.55	53.39	54.32	331,600	54.32
17-Nov-09	54.63	55.09	53.93	53.99	417,600	53.99
16-Nov-09	52.99	55.08	52.87	54.85	653,900	54.85
13-Nov-09	51.37	52.50	50.62	52.50	453,100	52.50
12-Nov-09	52.07	52.78	51.00	51.12	372,500	51.12
11-Nov-09	51.81	52.27	51.31	52.16	311,400	52.16
10-Nov-09	51.11	52.19	50.73	51.06	453,300	51.06
10-Nov-09	$ 0.10 Dividend
9-Nov-09	51.25	51.83	50.62	51.51	651,700	51.41
6-Nov-09	49.18	50.95	49.18	50.28	624,000	50.18
5-Nov-09	48.05	50.19	47.43	50.13	549,100	50.03
4-Nov-09	48.62	48.65	46.93	47.05	389,300	46.96
3-Nov-09	45.55	48.08	45.54	47.93	807,800	47.84
2-Nov-09	47.27	48.36	44.89	46.60	622,400	46.51
30-Oct-09	48.11	49.06	46.66	46.85	642,100	46.76
29-Oct-09	47.13	48.67	46.64	48.28	931,800	48.19
28-Oct-09	50.45	51.00	46.38	46.71	1,330,400	46.62
27-Oct-09	50.62	51.43	49.74	50.59	863,200	50.49
26-Oct-09	52.19	53.47	50.40	50.51	318,000	50.41
23-Oct-09	53.65	54.07	51.91	52.02	354,900	51.92
22-Oct-09	52.68	53.48	51.49	53.37	391,600	53.27
21-Oct-09	51.51	53.92	51.51	52.57	417,700	52.47
20-Oct-09	53.00	53.21	52.20	52.82	426,300	52.72
19-Oct-09	50.82	52.94	50.80	52.92	377,400	52.82
16-Oct-09	52.21	52.21	50.39	50.93	843,000	50.83
15-Oct-09	52.02	53.20	51.97	53.02	605,300	52.92
14-Oct-09	52.20	52.98	51.39	52.72	658,200	52.62
13-Oct-09	50.92	51.50	50.56	51.14	526,700	51.04
12-Oct-09	51.90	52.21	51.00	51.30	459,500	51.20
9-Oct-09	50.50	51.58	49.84	51.57	664,200	51.47
8-Oct-09	48.43	50.90	47.98	50.64	1,316,600	50.54
7-Oct-09	48.00	48.23	47.09	47.70	623,600	47.61
6-Oct-09	47.27	49.61	46.57	48.06	1,098,400	47.97
5-Oct-09	44.36	47.26	44.29	47.19	936,300	47.10
2-Oct-09	44.31	45.28	43.46	43.87	988,700	43.78
1-Oct-09	47.26	47.56	44.81	44.91	621,600	44.82
30-Sep-09	47.86	48.71	46.47	47.37	519,400	47.28
29-Sep-09	48.18	48.73	47.34	47.54	581,900	47.45
28-Sep-09	47.35	48.19	46.85	47.94	575,900	47.85
25-Sep-09	46.69	47.29	46.10	46.87	458,200	46.78
24-Sep-09	48.60	49.06	46.53	47.11	721,400	47.02
23-Sep-09	50.02	50.26	48.48	48.50	778,000	48.41
22-Sep-09	49.44	50.23	49.13	49.99	801,800	49.89
21-Sep-09	49.90	50.14	48.75	48.92	850,500	48.83
18-Sep-09	50.57	51.60	49.43	50.57	1,073,200	50.47
17-Sep-09	53.00	53.96	50.67	51.26	1,482,300	51.16
16-Sep-09	50.82	54.57	50.82	54.51	1,271,500	54.40
15-Sep-09	48.28	50.95	48.09	50.70	1,088,800	50.60
14-Sep-09	47.28	47.98	46.84	47.95	478,800	47.86
11-Sep-09	47.31	48.08	46.68	47.60	732,200	47.51
10-Sep-09	47.77	48.07	46.69	47.19	572,100	47.10
9-Sep-09	45.91	48.35	45.33	47.95	1,171,500	47.86
8-Sep-09	45.65	46.17	44.82	46.16	982,600	46.07
4-Sep-09	44.65	45.34	43.94	45.18	331,400	45.09
3-Sep-09	44.02	44.85	43.32	44.81	683,900	44.72
2-Sep-09	44.51	44.61	43.58	43.75	934,100	43.67
1-Sep-09	46.37	47.39	44.25	44.45	932,900	44.36
31-Aug-09	47.82	48.28	46.18	46.88	1,389,400	46.79
28-Aug-09	48.03	48.68	46.79	48.56	1,114,200	48.47
27-Aug-09	44.76	47.65	44.06	47.49	1,231,900	47.40
26-Aug-09	44.46	45.85	44.15	45.06	684,100	44.97
25-Aug-09	45.11	45.74	44.16	44.49	553,900	44.40
24-Aug-09	45.14	45.73	44.48	44.60	614,100	44.51
21-Aug-09	44.59	45.49	44.27	45.04	639,100	44.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions