JLL: Jones Lang LaSalle Incorporated

As of Friday, May 17th, 2024

$ 206.20

-1.34 -0.65%

Open: 207.61
High: 207.85
Low: 205.12
Volume: 179,707
Previous Close on Thursday, May 16th, 2024

$ 207.54

-0.34 -0.16%

Open: 208.03
High: 209.79
Low: 206.43
Volume: 320,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 207.61 207.85 205.12 206.20 179,707 -1.34 -0.65
2024-05-16 208.03 209.79 206.43 207.54 320,899 -0.34 -0.16
2024-05-15 200.00 208.03 199.35 207.88 374,966 +11.13 +5.66
2024-05-14 197.27 198.59 194.06 196.75 194,427 +2.15 +1.10
2024-05-13 198.00 198.90 194.17 194.60 266,795 -1.25 -0.64
2024-05-10 193.89 196.14 193.59 195.85 208,941 +1.96 +1.01
2024-05-09 192.17 194.64 191.84 193.89 334,715 +2.80 +1.47
2024-05-08 188.00 191.34 186.50 191.09 218,138 +0.81 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 209.79
On 2024-05-16		 194.06
On 2024-05-14		 10.35 5.28 198.90
On 2024-05-13		 194.06
On 2024-05-14		 -2.43 202.59
10D 209.79
On 2024-05-16		 186.50
On 2024-05-08		 20.68 11.15 200.73
On 2024-05-06		 186.50
On 2024-05-08		 -7.09 197.52
20D 209.79
On 2024-05-16		 175.12
On 2024-04-22		 31.09 17.75 200.73
On 2024-05-06		 186.50
On 2024-05-08		 -7.09 189.79
WTD 209.79
On 2024-05-16		 194.06
On 2024-05-14		 10.35 5.28 198.90
On 2024-05-13		 194.06
On 2024-05-14		 -2.43 202.59
MTD 209.79
On 2024-05-16		 178.60
On 2024-05-01		 25.50 14.11 200.73
On 2024-05-06		 186.50
On 2024-05-08		 -7.09 194.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

83.61 -0.40 -0.48 318,928
BR

Broadridge Financial Solutions Inc.

203.49 -0.54 -0.26 544,856
SMH

VanEck Vectors Semiconductor ETF

230.25 -1.95 -0.84 5,234,951
ASYS

Amtech Systems Inc.

5.31 +0.04 +0.76 7,408
JLL

Jones Lang LaSalle Incorporated

206.20 -1.34 -0.65 179,707