Jones Lang Lasalle (JLL)

72.17 -2.07  -2.79%  May 30, 4:17PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Jones Lang Lasalle Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 73.13 74.43 72.56 74.24 212988
May 25, 2012 71.87 72.98 71.86 72.24 203543
May 24, 2012 72.51 72.69 71.35 72.18 353617
May 23, 2012 70.74 72.68 69.86 72.41 266393
May 22, 2012 71.30 72.70 71.22 71.69 216614
May 21, 2012 70.27 71.44 69.40 71.03 479920
May 18, 2012 70.34 71.54 69.77 70.14 394444
May 17, 2012 72.37 72.37 69.94 69.94 379172
May 16, 2012 75.30 75.75 72.37 72.49 628397
May 15, 2012 75.01 75.65 74.40 75.04 423047
May 14, 2012 76.60 77.27 74.88 75.14 317456
May 11, 2012 76.28 78.36 75.45 77.88 225881
May 10, 2012 78.35 78.61 76.51 77.34 335201
May 9, 2012 77.38 78.30 75.80 77.58 272120
May 8, 2012 78.04 78.51 76.70 78.34 332971
May 7, 2012 79.52 80.07 78.68 78.97 460341
May 4, 2012 82.71 82.71 79.89 80.03 506830
May 3, 2012 85.15 85.38 83.03 83.16 383684
May 2, 2012 82.87 87.44 80.00 85.09 893713
May 1, 2012 80.00 81.90 79.25 80.62 541661
April 30, 2012 81.14 81.54 79.68 79.94 242353
April 27, 2012 81.58 81.67 80.73 81.25 497511
April 26, 2012 80.61 81.75 80.15 81.50 290492
April 25, 2012 81.12 81.45 79.79 80.77 272930
April 24, 2012 79.14 80.20 78.48 79.67 161471
April 23, 2012 78.87 79.10 77.65 78.93 195923
April 20, 2012 79.83 80.80 79.54 80.21 193422
April 19, 2012 79.88 81.43 78.89 79.28 227394
April 18, 2012 80.36 80.62 79.37 79.81 224390
April 17, 2012 79.49 81.81 79.49 80.98 220433
April 16, 2012 80.44 80.80 78.47 78.65 354045
April 13, 2012 81.32 81.57 79.79 79.86 221999
April 12, 2012 79.33 81.68 79.33 81.57 243941
April 11, 2012 78.92 79.58 78.08 79.17 174807
April 10, 2012 79.78 80.20 77.68 77.80 394708
April 9, 2012 80.11 80.29 79.55 79.78 338301
April 5, 2012 81.66 82.10 81.48 81.68 315751
April 4, 2012 82.16 82.40 81.65 82.03 377288
April 3, 2012 83.46 84.05 82.52 83.17 280125
April 2, 2012 82.97 84.70 82.70 83.74 217724
March 30, 2012 83.70 83.77 82.68 83.31 187524
March 29, 2012 82.63 83.17 82.17 82.94 339306
March 28, 2012 84.35 84.67 82.53 83.55 235568
March 27, 2012 84.88 85.40 84.06 84.48 308779
March 26, 2012 84.94 85.36 84.14 84.63 492961
March 23, 2012 83.56 84.29 82.82 83.94 240964
March 22, 2012 84.29 84.45 82.35 83.66 276711
March 21, 2012 85.82 86.11 85.15 85.19 55895
March 20, 2012 85.89 86.10 84.90 85.47 202332
March 19, 2012 86.65 87.35 85.93 86.86 225790
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JLL News

Failed model forces Clinton Cards farewell
May 09, 5:33PM Financial Times
$JLL filed latest Quarterly Report http://stks.co/3jIs
about 22 days ago by MarketBrief
$JLL http://stks.co/2e5L Strong day yest. pushing out of Feb. sideways range.
about 89 days ago by TheEquitiesRoom
$JLL Insider Sale: $4.1M of stock sold by Roger Staubach (Director Executive Chairman, Americas) on February 7, 2012 http://stks.co/2KiW
about 111 days ago by MarketBrief
Notable Earnings Gappers of note Up = $STX $FTNT $MTW $WHR $COCO $HLIT $RDWR $IACI $ALV $BRCM $JLL $AET $TMO
about 119 days ago by 1973Hog
$JLL Unusually High Options Volume Next resistance 82.78 from 8/2/2011 http://stks.co/2Ax6 #tradeideas #stocks #investing
about 120 days ago by TradeIdeas1
Any idea when $JLL will reopen.
about 120 days ago by sld1986
Jones Lang LaSalle $JLL) reported Q4 EPS of $2.56, $0.33 better (shares were halted)
about 120 days ago by Street_Insider
Jones Lang LaSalle $JLL halted
about 120 days ago by Street_Insider
Pinned in by the 8d EMA below and the 200d abv. Resolved SOON. $JLL http://chart.ly/ovuyvxy
about 121 days ago by 1nvestor
$JLL 200 Day SMA Cross - Price crossed above 200 day SMA (74.8844). Confirmed by volume.
about 124 days ago by TradeIdeasQuant
$JLL - On watch for a fade.
about 125 days ago by TraderOnTheLake
Magic Johnson, Oscar De La Hoya, Roger Staubach; 3 of the World’s Most Finance-Savvy Athletes: http://stks.co/1stv $JLL $SBUX $BKC
about 140 days ago by juliat333
$JLL filed latest Quarterly Report http://stks.co/10e7
about 205 days ago by MarketBrief
Some co's reporting after the bell: $CXO $CLR $CVD $DRC $ESV $FIO $IPI $JLL $MUR $ONNN $PPO $QCOM $RGR $TSLA $TSO $RIG $VMC $WLT $WLL $WFM
about 210 days ago by SteelerTrader
$JLL http://stks.co/rwg Weekly. Back over Horz R line (was Supp). Rej at the 20d for now but worth stalking.
about 214 days ago by 1nvestor
$JLL http://stks.co/oth Real Estate name looking solid over 64
about 217 days ago by SteelerTrader
$mlm $jll $lvs adding to watch list
about 281 days ago by basiclee
$JLL http://chart.ly/p8gehir Weekly. Added parallel lines to the pitchfork. 20d rolled over.
about 304 days ago by 1nvestor
$DCTH $GNET $JLL $KND $DANG $GSI $SGMO $MOBI best a.m. long looks from today's watchlist.
about 328 days ago by TheEquitiesRoom
Supply and Demand to push Commercial Real Estate $CGB $BXP $JLL $GBE $KW $HF $FCE.A $CLI $HIW $GOV $CUZ $DEI $BDN $MPG http://stk.ly/jinEax
about 370 days ago by FearTheVIX
Equities Stock Sector Coverage: Financials /IT $BCS CSFL $JLL $MCO $CBG $XLF $NOK $ACN $AUO $MSFT $BRCM $WU $STM $$ http://bit.ly/EQblog
about 399 days ago by ICEQ
$JLL watch list actually triggered yesterday forgot to note it - up a bit more today on light vol http://st2.biz/jll1504
about 411 days ago by StockTiger
$JLL http://chart.ly/ldng8gg Broke out of 3rd bull flag of '11 yest. and closed on 52 wk highs.
about 411 days ago by TheEquitiesRoom
Strong closes/good volume/neat charts near 52 wk highs $JLL $ITMN $LH $CAG $WBSN $COOL $MIND $DDS $YOKU $A $MANH $MOBI $CHKP $JBHT $IRWD
about 412 days ago by TheEquitiesRoom
$JLL http://chart.ly/nj2o3o9 Over trigger at yesterday's high vol though only 10% of full day so far
about 412 days ago by StockTiger

Recent Quotes

Symbol Price Chg Chg % Market Cap
JLL 72.17 -2.07 -2.79% 3.239B
JKS 3.91 +0.01 +0.26% 87.20M
JKJ 87.61 -1.27 -1.43%
ISCA 23.90 -0.09 -0.38% 1.110B
ISBC 14.76 -0.24 -1.60% 1.672B
IRV 21.82 +0.45 +2.11%
IRS 6.95 -0.25 -3.47% 416.66M
IRR 11.13 -0.18 -1.59%
IRM 28.73 -0.70 -2.38% 5.035B
IRL 7.64 -0.17 -2.18%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close