JLL - Jones Lang LaSalle Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018170.91170.91168.63168.83168.83284,500
Jun 21, 2018169.54171.58169.14169.88169.88274,400
Jun 20, 2018169.28169.94168.47169.48169.48213,500
Jun 19, 2018165.94169.09164.88169.04169.04390,300
Jun 18, 2018166.47167.41163.98166.78166.78536,900
Jun 15, 2018170.10170.10166.88167.45167.45442,400
Jun 14, 2018170.36170.78169.41170.50170.50207,600
Jun 13, 2018170.81173.66169.61169.89169.89438,800
Jun 12, 2018170.55171.16169.97170.95170.95396,500
Jun 11, 2018170.86171.43169.65169.98169.98374,100
Jun 08, 2018167.90170.93167.14170.77170.77300,400
Jun 07, 2018168.49169.50166.21167.91167.91363,000
Jun 06, 2018167.05168.27165.62168.15168.15271,900
Jun 05, 2018164.78166.82164.51166.78166.78638,100
Jun 04, 2018164.20164.98162.84164.95164.95232,400
Jun 01, 2018165.15165.15162.04163.22163.22296,000
May 31, 2018164.81165.30162.52163.76163.76781,300
May 30, 2018164.43165.47163.55164.39164.39587,700
May 29, 2018169.00169.11163.36163.41163.41442,900
May 25, 2018170.89171.38169.55170.07170.07214,400
May 24, 2018170.44171.35169.94171.16171.16302,700
May 23, 2018169.23171.17169.10170.95170.95206,200
May 22, 2018171.70171.70169.50170.16170.16378,000
May 21, 2018171.02171.86170.17171.63171.63337,100
May 18, 2018169.03170.40168.13169.72169.72193,400
May 17, 2018168.81169.97167.57168.81168.81362,600
May 17, 20180.41 Dividend
May 16, 2018168.45170.34167.46169.42169.01350,200
May 15, 2018169.08169.63167.13167.83167.42556,100
May 14, 2018171.29171.47169.06169.37168.96352,100
May 11, 2018172.32172.96169.85170.77170.36359,600
May 10, 2018173.51174.76172.21172.42172.00287,900
May 09, 2018176.90176.90172.74173.03172.61540,300
May 08, 2018172.97177.02171.44176.43176.00872,300
May 07, 2018172.31172.61169.09170.41170.00632,900
May 04, 2018168.93172.53168.93171.67171.25349,100
May 03, 2018170.48171.71167.79169.79169.38305,500
May 02, 2018171.80173.19170.85171.08170.67535,200
May 01, 2018169.31171.93169.03171.78171.36341,700
Apr 30, 2018169.57171.96169.03169.51169.10321,900
Apr 27, 2018169.35170.20168.22169.06168.65156,800
Apr 26, 2018169.46170.56168.28169.18168.77328,400
Apr 25, 2018172.51172.82168.35169.05168.64442,200
Apr 24, 2018175.08175.47171.76172.94172.52224,200
Apr 23, 2018176.14176.50173.19173.74173.32280,000
Apr 20, 2018176.27176.99175.22175.47175.05322,500
Apr 19, 2018174.55176.63174.14175.97175.54239,700
Apr 18, 2018174.80176.02173.15174.86174.44390,300
Apr 17, 2018174.56175.36172.68173.86173.44449,900
Apr 16, 2018173.11174.08172.24173.12172.70418,500
Apr 13, 2018174.05175.02170.82171.81171.39241,900
Apr 12, 2018174.65174.84173.26173.50173.08477,100
Apr 11, 2018173.46175.95172.83173.56173.14341,400
Apr 10, 2018175.72177.43174.50175.00174.58399,300
Apr 09, 2018172.15174.95171.59173.00172.58258,400
Apr 06, 2018172.48174.58170.62171.34170.93377,800
Apr 05, 2018174.58175.00173.05174.18173.76346,700
Apr 04, 2018168.60173.66165.68173.18172.76479,100
Apr 03, 2018172.03173.40168.64171.19170.78550,600
Apr 02, 2018174.39175.40169.26171.24170.83427,900
Mar 29, 2018174.68175.19172.73174.64174.22339,200
Mar 28, 2018174.49175.77172.18173.44173.02327,800
Mar 27, 2018176.31177.46173.56174.31173.89449,800
Mar 26, 2018170.05174.53168.51174.36173.94291,700
Mar 23, 2018172.30173.00167.39167.81167.40373,100
Mar 22, 2018174.81178.43172.63172.84172.42802,300
Mar 21, 2018176.82178.75176.24176.67176.24241,300
Mar 20, 2018174.76178.04174.76177.30176.87414,300
Mar 19, 2018173.76175.19172.20174.76174.34303,900
Mar 16, 2018172.99174.56172.76174.07173.65431,100
Mar 15, 2018172.60173.72171.26172.65172.23369,700
Mar 14, 2018173.77173.94171.80171.85171.43357,000
Mar 13, 2018171.59173.91171.24173.03172.61364,100
Mar 12, 2018171.29172.49170.35171.37170.96365,400
Mar 09, 2018170.00173.23169.75171.68171.26331,800
Mar 08, 2018168.77168.84167.05168.83168.42177,800
Mar 07, 2018165.42168.67164.17168.02167.61362,000
Mar 06, 2018165.00168.75164.76167.59167.18339,200
Mar 05, 2018160.00164.74160.00163.91163.51400,900
Mar 02, 2018160.03161.24157.86160.81160.42280,000
Mar 01, 2018160.41163.53160.29161.92161.53314,200
Feb 28, 2018162.50164.41160.54160.61160.22390,200
Feb 27, 2018163.66165.41161.32161.47161.08327,100
Feb 26, 2018160.16163.44159.80163.27162.87318,500
Feb 23, 2018159.61160.33158.94160.00159.61323,200
Feb 22, 2018159.58162.88158.51159.10158.71283,000
Feb 21, 2018159.62162.66159.12159.20158.81327,800
Feb 20, 2018157.35159.84157.35159.44159.05310,500
Feb 16, 2018158.06160.34157.35158.23157.85482,000
Feb 15, 2018160.48160.69157.57158.45158.07315,100
Feb 14, 2018152.91160.11152.52159.66159.27670,700
Feb 13, 2018151.26154.47150.54153.99153.62321,600
Feb 12, 2018151.71153.74148.96151.97151.60426,100
Feb 09, 2018152.77152.77145.18150.22149.86529,600
Feb 08, 2018152.58156.33150.59150.71150.35710,800
Feb 07, 2018152.00154.14148.48151.49151.12494,900
Feb 06, 2018142.91148.78142.32146.54146.19461,200
Feb 05, 2018149.92151.23144.88146.06145.71408,800
Feb 02, 2018156.76156.76150.09151.67151.30288,600
Feb 01, 2018155.26157.47154.47157.41157.03234,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...