JLL - Jones Lang LaSalle Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019140.08140.08136.57137.45137.45569,700
Jun 21, 2019139.93142.00139.36139.55139.55635,900
Jun 20, 2019140.81141.66139.60140.69140.69474,900
Jun 19, 2019137.32139.80136.05139.23139.23386,100
Jun 18, 2019134.69137.64134.21137.41137.41421,800
Jun 17, 2019133.62134.96132.56133.64133.64309,400
Jun 14, 2019133.87134.41133.13133.13133.13208,300
Jun 13, 2019132.73134.66132.00134.36134.36220,700
Jun 12, 2019133.47133.80130.75132.40132.40296,900
Jun 11, 2019134.55135.53131.88133.43133.43255,800
Jun 10, 2019132.60133.66131.96133.52133.52171,100
Jun 07, 2019130.14132.35129.70131.76131.76387,700
Jun 06, 2019128.34129.78127.32129.51129.51186,200
Jun 05, 2019129.08129.08125.90128.38128.38244,900
Jun 04, 2019127.94129.56126.06127.98127.98464,700
Jun 03, 2019124.64128.61124.64127.12127.12541,300
May 31, 2019125.78126.07124.01124.45124.45261,300
May 30, 2019129.52130.12126.73127.02127.02226,300
May 29, 2019131.21131.93129.57129.69129.69347,500
May 28, 2019133.38135.44130.98131.81131.81680,300
May 24, 2019130.33133.22130.33132.74132.74404,700
May 23, 2019128.67130.03128.08129.63129.63481,200
May 22, 2019131.72132.12129.11130.26130.26275,000
May 21, 2019131.83132.68130.87132.26132.26345,600
May 20, 2019132.36133.40130.70131.23131.23288,100
May 17, 2019134.82135.44132.79133.39133.39362,700
May 16, 2019135.78136.97135.78136.04136.04237,700
May 16, 20190.43 Dividend
May 15, 2019135.14137.23133.90136.14135.71344,200
May 14, 2019138.53138.91135.25135.85135.42568,900
May 13, 2019134.19138.18133.12137.78137.34745,900
May 10, 2019138.50139.23134.84137.93137.49600,800
May 09, 2019139.02139.02135.61136.41135.98457,000
May 08, 2019143.25143.31139.10140.57140.13550,900
May 07, 2019150.04150.04141.65143.04142.59483,100
May 06, 2019150.00151.45148.23150.88150.40306,800
May 03, 2019152.78152.85151.27152.52152.04198,300
May 02, 2019153.19154.69150.48151.78151.30268,200
May 01, 2019155.04155.50152.51152.88152.40235,700
Apr 30, 2019154.21155.10153.00154.57154.08292,400
Apr 29, 2019155.00156.38154.35154.43153.94151,400
Apr 26, 2019154.00155.65153.48155.12154.63148,600
Apr 25, 2019155.62156.50153.13153.73153.24260,000
Apr 24, 2019155.63157.64155.03156.06155.57253,400
Apr 23, 2019155.93157.44155.03155.96155.47278,800
Apr 22, 2019155.21156.47154.34155.99155.50336,900
Apr 18, 2019153.31156.36152.67156.30155.81304,200
Apr 17, 2019154.92154.92152.34152.48152.00286,200
Apr 16, 2019155.44155.76151.87152.07151.59148,300
Apr 15, 2019156.40156.64153.10154.86154.37182,300
Apr 12, 2019155.86156.00154.22155.89155.40194,500
Apr 11, 2019154.66156.44154.21154.85154.36287,700
Apr 10, 2019152.56154.45152.56154.45153.96180,700
Apr 09, 2019154.06154.06152.09152.40151.92121,700
Apr 08, 2019155.23155.30153.39154.76154.27330,100
Apr 05, 2019155.52156.69154.65155.96155.47185,700
Apr 04, 2019155.62156.75154.78155.19154.70163,200
Apr 03, 2019155.34156.48154.44155.51155.02287,400
Apr 02, 2019155.15155.15153.02153.95153.46350,900
Apr 01, 2019155.70156.94154.31155.56155.07466,800
Mar 29, 2019155.28156.28154.02154.18153.69388,400
Mar 28, 2019152.20154.21151.41154.09153.60323,800
Mar 27, 2019151.58153.41150.63151.94151.46413,000
Mar 26, 2019150.80152.45149.13151.48151.00238,500
Mar 25, 2019147.85150.60147.29149.06148.59289,100
Mar 22, 2019153.41153.86147.74148.20147.73452,100
Mar 21, 2019153.44154.26152.45154.24153.75400,500
Mar 20, 2019159.54160.65151.28153.57153.08464,500
Mar 19, 2019163.74164.23159.87160.49159.98355,600
Mar 18, 2019162.83164.53162.04163.02162.51301,100
Mar 15, 2019162.21164.25161.56162.11161.60348,300
Mar 14, 2019162.18163.46161.14161.73161.22330,200
Mar 13, 2019162.45162.89161.42161.64161.13237,100
Mar 12, 2019162.12162.93159.23161.68161.17261,200
Mar 11, 2019161.51163.45160.84161.86161.35184,500
Mar 08, 2019158.55161.23157.06160.78160.27217,800
Mar 07, 2019160.44161.26158.50159.06158.56515,000
Mar 06, 2019165.16165.16159.46160.03159.52512,200
Mar 05, 2019165.12167.19163.63165.04164.52246,400
Mar 04, 2019164.87166.02163.25165.45164.93343,000
Mar 01, 2019166.40167.81162.38164.23163.71425,000
Feb 28, 2019163.46165.90163.04165.12164.60385,200
Feb 27, 2019164.32165.89163.34163.79163.27368,300
Feb 26, 2019166.29166.41164.42165.22164.70235,200
Feb 25, 2019167.70168.00165.20165.60165.08297,500
Feb 22, 2019165.78167.69164.81167.19166.66247,200
Feb 21, 2019164.09165.67163.41165.29164.77293,800
Feb 20, 2019164.86165.46163.70164.28163.76378,400
Feb 19, 2019164.00166.17163.75164.86164.34369,700
Feb 15, 2019165.00166.94164.43164.96164.44394,600
Feb 14, 2019163.36166.93162.93164.52164.00378,700
Feb 13, 2019167.21169.84161.58163.62163.10560,000
Feb 12, 2019151.21173.32151.21166.15165.631,271,000
Feb 11, 2019144.87146.78144.87146.27145.81206,300
Feb 08, 2019143.83145.16143.01144.39143.93187,900
Feb 07, 2019144.26145.96143.75144.91144.45201,600
Feb 06, 2019145.43145.88144.57144.92144.46152,300
Feb 05, 2019144.38145.94143.04145.81145.35197,300
Feb 04, 2019143.13144.10142.04144.06143.60193,700
Feb 01, 2019143.67144.18141.68143.50143.05165,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...