JLL - Jones Lang LaSalle Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018159.61160.33158.94160.00160.00323,420
Feb 22, 2018159.58162.88158.51159.10159.10283,000
Feb 21, 2018159.62162.66159.12159.20159.20327,800
Feb 20, 2018157.35159.84157.35159.44159.44310,500
Feb 16, 2018158.06160.34157.35158.23158.23482,000
Feb 15, 2018160.48160.69157.57158.45158.45315,100
Feb 14, 2018152.91160.11152.52159.66159.66670,700
Feb 13, 2018151.26154.47150.54153.99153.99321,600
Feb 12, 2018151.71153.74148.96151.97151.97426,100
Feb 09, 2018152.77152.77145.18150.22150.22529,600
Feb 08, 2018152.58156.33150.59150.71150.71710,800
Feb 07, 2018152.00154.14148.48151.49151.49494,900
Feb 06, 2018142.91148.78142.32146.54146.54461,200
Feb 05, 2018149.92151.23144.88146.06146.06408,800
Feb 02, 2018156.76156.76150.09151.67151.67288,600
Feb 01, 2018155.26157.47154.47157.41157.41234,300
Jan 31, 2018157.74157.93154.87156.35156.35308,400
Jan 30, 2018155.44157.21152.57156.62156.62246,600
Jan 29, 2018157.40158.82156.68157.22157.22188,300
Jan 26, 2018157.20157.69154.66157.40157.40117,300
Jan 25, 2018154.32156.70154.32156.38156.38230,800
Jan 24, 2018154.51155.62152.25153.59153.59261,200
Jan 23, 2018155.54156.54153.78156.14156.14163,100
Jan 22, 2018154.50156.07154.20155.85155.85159,900
Jan 19, 2018153.00155.40153.00155.17155.17185,400
Jan 18, 2018153.46154.10152.13152.57152.57217,600
Jan 17, 2018152.55154.94152.32153.77153.77187,300
Jan 16, 2018155.00155.31151.56151.76151.76186,400
Jan 12, 2018154.70154.97153.10153.87153.87112,800
Jan 11, 2018152.71155.27152.29154.45154.45188,000
Jan 10, 2018153.60154.73151.60152.56152.56189,700
Jan 09, 2018154.77155.89153.73153.90153.90185,600
Jan 08, 2018154.04155.63153.00154.65154.65248,900
Jan 05, 2018154.58154.65153.31154.46154.46164,800
Jan 04, 2018155.00155.52153.40153.54153.54220,400
Jan 03, 2018153.94154.92152.74154.71154.71303,300
Jan 02, 2018149.31154.51149.19153.94153.94394,700
Dec 29, 2017150.93150.93148.70148.93148.93155,400
Dec 28, 2017150.26150.90149.27150.63150.63204,600
Dec 27, 2017150.12151.41149.77150.32150.32136,900
Dec 26, 2017149.57150.43149.12150.02150.0298,400
Dec 22, 2017150.08150.38147.22149.57149.57208,000
Dec 21, 2017149.10150.48148.91149.27149.27217,100
Dec 20, 2017149.16151.02146.57148.40148.40267,900
Dec 19, 2017150.80150.80146.14146.87146.87260,500
Dec 18, 2017149.83151.11148.62150.83150.83258,300
Dec 15, 2017146.76148.99145.20148.48148.48887,200
Dec 14, 2017148.63149.60144.96145.48145.48414,400
Dec 13, 2017150.13151.99148.15148.50148.50251,400
Dec 12, 2017148.86150.86148.29149.76149.76348,400
Dec 11, 2017150.47151.18148.70149.20149.20251,100
Dec 08, 2017153.26153.26149.73150.09150.09268,200
Dec 07, 2017148.88153.77148.88152.70152.70391,000
Dec 06, 2017152.15152.15148.19149.45149.45441,100
Dec 05, 2017151.00153.82150.72152.21152.21402,800
Dec 04, 2017153.37154.24150.85150.93150.93308,200
Dec 01, 2017152.19153.32148.44152.06152.06237,700
Nov 30, 2017152.19154.37151.79152.49152.49419,100
Nov 29, 2017152.43153.04151.28151.66151.66371,600
Nov 28, 2017149.25151.97148.53151.97151.97339,700
Nov 27, 2017149.89150.39148.38148.89148.89259,700
Nov 24, 2017148.90150.37148.16150.17150.17201,000
Nov 22, 2017150.21150.70147.89148.81148.81466,600
Nov 21, 2017151.27151.47150.02150.23150.23556,300
Nov 20, 2017150.97152.66150.19150.50150.50369,300
Nov 17, 2017152.08153.11150.46150.87150.87420,600
Nov 16, 2017151.66155.25151.56153.03153.03533,600
Nov 15, 2017147.70151.13145.85150.24150.24431,400
Nov 15, 20170.37 Dividend
Nov 14, 2017148.07151.13146.22150.11149.74266,700
Nov 13, 2017144.34148.46144.34148.16147.79288,200
Nov 10, 2017145.25146.65144.30145.76145.40237,200
Nov 09, 2017143.17145.64142.72145.25144.89376,300
Nov 08, 2017142.87146.96142.53144.49144.13362,600
Nov 07, 2017139.55144.69138.55142.50142.15673,000
Nov 06, 2017139.00140.99134.94138.97138.63512,800
Nov 03, 2017129.48133.57129.48133.50133.17422,100
Nov 02, 2017129.74130.81128.70129.11128.79291,900
Nov 01, 2017130.00131.35128.86130.80130.48201,700
Oct 31, 2017126.68129.70126.06129.49129.17229,200
Oct 30, 2017126.07127.37125.80126.64126.33188,700
Oct 27, 2017128.35128.35125.65127.37127.06180,500
Oct 26, 2017126.34128.32125.32128.02127.70237,400
Oct 25, 2017128.64128.64125.02125.88125.57333,800
Oct 24, 2017129.96129.96126.49128.49128.17393,900
Oct 23, 2017130.55130.81128.48129.49129.17209,100
Oct 20, 2017132.41133.07130.40130.64130.32186,700
Oct 19, 2017130.79131.66130.00131.66131.34250,600
Oct 18, 2017131.00132.54130.50131.75131.43222,400
Oct 17, 2017131.32131.95130.13130.54130.22301,000
Oct 16, 2017131.66132.04130.83131.31130.99154,900
Oct 13, 2017131.18132.63131.03131.53131.21361,400
Oct 12, 2017130.78132.39130.28130.92130.60270,300
Oct 11, 2017130.22132.04130.20131.24130.92246,800
Oct 10, 2017129.17130.90128.85130.86130.54182,900
Oct 09, 2017128.00128.80126.87128.59128.2792,900
Oct 06, 2017128.38128.79127.44128.62128.3099,700
Oct 05, 2017127.67129.41127.67128.56128.24144,000
Oct 04, 2017127.20127.84126.70127.50127.1970,800
Oct 03, 2017126.66127.63126.32127.25126.9497,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...