Home > Quotes > JDD > Historical Prices

Historical Stock Prices

JDD 
$13.9
*  
0.06
  negative  
0.43%
Get JDD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 13.92 13.93 13.79 13.9 27,860
05/16/2013 14.02 14.02 13.816 13.84 40,388
05/15/2013 14.23 14.25 13.96 13.99 51,840
05/14/2013 14.11 14.24 14.06 14.23 42,736
05/13/2013 14.02 14.07 13.9401 14.07 22,099
05/10/2013 14.02 14.08 13.97 13.99 30,027
05/09/2013 13.93 14.0011 13.92 14 20,672
05/08/2013 14.02 14.09 13.88 13.96 48,536
05/07/2013 13.97 14.11 13.91 14.05 35,458
05/06/2013 14 14.04 13.8564 13.94 55,626
05/03/2013 13.95 13.98 13.88 13.96 60,168
05/02/2013 13.8 13.87 13.75 13.84 48,825
05/01/2013 13.77 13.86 13.65 13.73 57,476
04/30/2013 13.7 13.79 13.66 13.71 44,255
04/29/2013 13.62 13.8299 13.56 13.66 51,999
04/26/2013 13.68 13.68 13.571 13.66 41,496
04/25/2013 13.6 13.68 13.52 13.67 53,965
04/24/2013 13.65 13.83 13.6 13.61 63,846
04/23/2013 13.44 13.58 13.41 13.53 69,124
04/22/2013 13.36 13.38 13.27 13.35 32,767
04/19/2013 13.21 13.33 13.2 13.32 38,881
04/18/2013 13.3 13.3 13.0401 13.15 64,599
04/17/2013 13.1 13.24 13.06 13.24 116,634
04/16/2013 12.98 13.14 12.95 13.14 69,991
04/15/2013 13.03 13.05 12.81 12.86 74,631
04/12/2013 13.17 13.17 12.96 13.03 82,367
04/11/2013 12.91 13.19 12.84 13.19 80,587
04/10/2013 12.93 13.04 12.8231 12.96 81,468
04/09/2013 12.86 12.91 12.8 12.89 84,020
04/08/2013 12.89 12.99 12.84 12.88 60,271
04/05/2013 12.8 12.89 12.73 12.84 44,473
04/04/2013 12.84 12.89 12.68 12.89 47,849
04/03/2013 12.78 12.9 12.65 12.8 83,771
04/02/2013 13.06 13.06 12.81 12.84 83,788
04/01/2013 13.07 13.11 12.85 12.98 85,543
03/28/2013 12.97 13.0575 12.86 13 105,435
03/27/2013 12.97 13.05 12.93 13.01 57,682
03/26/2013 13.01 13.05 12.95 12.98 57,910
03/25/2013 13.1 13.16 12.85 12.983 79,975
03/22/2013 13.11 13.13 12.97 13.12 88,763
03/21/2013 13.09 13.18 13.09 13.14 52,245
03/20/2013 13.1 13.2 13.04 13.17 84,312
03/19/2013 13.03 13.07 12.96 13.03 54,852
03/18/2013 12.79 13.04 12.79 13 35,395
03/15/2013 12.92 12.9301 12.8 12.89 99,920
03/14/2013 12.83 13.06 12.83 12.99 73,138
03/13/2013 12.93 12.93 12.75 12.86 87,587
03/12/2013 12.78 13.18 12.69 13.12 134,613
03/11/2013 12.76 12.82 12.7318 12.82 42,021
03/08/2013 12.73 12.73 12.6 12.68 41,801
03/07/2013 12.65 12.74 12.58 12.72 73,447
03/06/2013 12.56 12.72 12.56 12.72 63,378
03/05/2013 12.51 12.81 12.51 12.56 108,990
03/04/2013 12.72 12.75 12.69 12.74 50,217
03/01/2013 12.63 12.82 12.61 12.78 73,117
02/28/2013 12.59 12.74 12.55 12.73 50,780
02/27/2013 12.49 12.63 12.4 12.56 70,617
02/26/2013 12.51 12.57 12.44 12.56 61,836
02/25/2013 12.62 12.6857 12.48 12.53 74,460
02/22/2013 12.7 12.7 12.62 12.68 51,962
02/21/2013 12.68 12.68 12.556 12.64 64,634
02/20/2013 12.64 12.75 12.638 12.69 76,091
02/19/2013 12.69 12.75 12.61 12.69 66,611
02/15/2013 12.73 12.75 12.6222 12.71 51,640
02/14/2013 12.72 12.73 12.64 12.7 71,829
02/13/2013 12.72 12.73 12.6022 12.73 54,551
02/12/2013 12.52 12.7 12.45 12.7 63,018
02/11/2013 12.55 12.58 12.4001 12.54 49,856
02/08/2013 12.48 12.61 12.37 12.59 95,058
02/07/2013 12.53 12.56 12.45 12.52 61,587
02/06/2013 12.44 12.57 12.39 12.57 75,656
02/05/2013 12.3 12.44 12.3 12.44 70,862
02/04/2013 12.45 12.46 12.29 12.31 154,357
02/01/2013 12.45 12.46 12.39 12.46 51,422
01/31/2013 12.45 12.4901 12.29 12.4 66,900
01/30/2013 12.36 12.42 12.3 12.41 97,300
01/29/2013 12.62 12.63 12.38 12.41 99,408
01/28/2013 12.63 12.66 12.51 12.63 81,424
01/25/2013 12.58 12.6 12.46 12.59 134,671
01/24/2013 12.6 12.63 12.45 12.62 133,524
01/23/2013 12.52 12.65 12.49 12.56 148,633
01/22/2013 12.56 12.6 12.48 12.58 90,302
01/18/2013 12.5 12.53 12.44 12.53 117,283
01/17/2013 12.37 12.49 12.32 12.49 95,983
01/16/2013 12.25 12.31 12.2 12.28 86,313
01/15/2013 12.25 12.29 12.24 12.25 83,940
01/14/2013 12.3 12.31 12.25 12.25 121,884
01/11/2013 12.15 12.28 12.15 12.27 102,753
01/10/2013 12.08 12.16 12.03 12.15 101,256
01/09/2013 11.97 12.09 11.97 12.09 51,315
01/08/2013 11.94 12.01 11.92 12 58,237
01/07/2013 11.81 11.97 11.81 11.94 115,412
01/04/2013 11.72 11.89 11.72 11.88 64,436
01/03/2013 11.75 11.82 11.67 11.82 137,045
01/02/2013 11.69 11.785 11.66 11.77 90,046
12/31/2012 11.6 11.6299 11.53 11.6 70,860
12/28/2012 11.44 11.61 11.42 11.54 61,482
12/27/2012 11.59 11.6699 11.42 11.52 87,641
12/26/2012 11.59 11.68 11.58 11.6 48,445
12/24/2012 11.62 11.67 11.561 11.64 33,099
12/21/2012 11.4 11.64 11.4 11.62 63,287
12/20/2012 11.52 11.63 11.49 11.59 57,857
12/19/2012 11.59 11.63 11.48 11.49 60,088
12/18/2012 11.52 11.54 11.39 11.53 149,446
12/17/2012 11.46 11.52 11.37 11.52 86,597
12/14/2012 11.41 11.5 11.39 11.48 60,738
12/13/2012 11.5 11.54 11.38 11.4497 56,977
12/12/2012 11.44 11.49 11.38 11.45 52,961
12/11/2012 11.68 11.75 11.6101 11.7 43,691
12/10/2012 11.63 11.71 11.63 11.68 46,699
12/07/2012 11.66 11.69 11.61 11.68 39,426
12/06/2012 11.81 11.8399 11.6 11.7 41,182
12/05/2012 11.72 11.83 11.71 11.83 21,708
12/04/2012 11.6 11.72 11.59 11.71 37,192
12/03/2012 11.81 11.93 11.65 11.66 38,316
11/30/2012 11.81 11.8304 11.73 11.82 40,822
11/29/2012 11.82 11.85 11.72 11.84 73,815
11/28/2012 11.85 11.86 11.75 11.8 55,911
11/27/2012 11.88 11.92 11.79 11.88 68,011
11/26/2012 11.8 11.83 11.74 11.82 65,164
11/23/2012 11.8 11.84 11.65 11.77 22,429
11/21/2012 11.66 11.73 11.6 11.7099 31,313
11/20/2012 11.39 11.59 11.3654 11.58 53,186
11/19/2012 11.34 11.53 11.33 11.38 95,246
11/16/2012 10.78 11.13 10.78 11.12 109,702
11/15/2012 11.01 11.01 10.65 10.83 260,224
11/14/2012 11.6 11.68 11.17 11.17 123,411
11/13/2012 11.95 11.95 11.64 11.64 67,877
11/12/2012 11.79 12 11.79 12 42,028
11/09/2012 12 12.01 11.7 11.83 124,632
11/08/2012 12.31 12.35 12.05 12.08 60,246
11/07/2012 12.32 12.392 12.32 12.35 26,214
11/06/2012 12.68 12.68 12.36 12.42 60,311
11/05/2012 12.71 12.72 12.57 12.71 55,935
11/02/2012 12.69 12.72 12.63 12.71 46,100
11/01/2012 12.44 12.62 12.44 12.62 41,153
10/31/2012 12.45 12.45 12.291 12.39 30,466
10/26/2012 12.25 12.35 12.2 12.33 44,223
10/25/2012 12.31 12.314 12.2 12.22 84,006
10/24/2012 12.12 12.22 12.12 12.22 38,803
10/23/2012 12.19 12.21 12.08 12.11 53,295
10/22/2012 12.29 12.3691 12.21 12.21 41,726
10/19/2012 12.37 12.3824 12.24 12.24 44,999
10/18/2012 12.52 12.52 12.39 12.43 64,075
10/17/2012 12.45 12.57 12.41 12.45 43,572
10/16/2012 12.46 12.49 12.39 12.4 46,441
10/15/2012 12.42 12.42 12.34 12.41 35,575
10/12/2012 12.34 12.35 12.28 12.3 40,678
10/11/2012 12.26 12.33 12.24 12.31 38,225
10/10/2012 12.33 12.33 12.2001 12.21 47,787
10/09/2012 12.23 12.36 12.145 12.31 36,488
10/08/2012 12.16 12.3 12.13 12.28 29,136
10/05/2012 12.09 12.16 12.04 12.16 57,348
10/04/2012 12.15 12.17 11.97 12.0892 147,879
10/03/2012 12.09 12.23 12.071 12.16 115,127
10/02/2012 12.36 12.36 12.09 12.1 74,622
10/01/2012 12.41 12.41 12.27 12.32 78,784
09/28/2012 12.33 12.37 12.18 12.25 63,875
09/27/2012 12.54 12.54 12.25 12.25 96,086
09/26/2012 12.65 12.71 12.35 12.38 81,934
09/25/2012 12.75 12.76 12.53 12.56 70,883
09/24/2012 12.56 12.7 12.49 12.7 63,054
09/21/2012 12.37 12.56 12.3601 12.55 48,682
09/20/2012 12.35 12.38 12.3 12.3 34,839
09/19/2012 12.29 12.44 12.29 12.43 68,170
09/18/2012 12.29 12.3199 12.244 12.3 25,165
09/17/2012 12.28 12.32 12.27 12.31 32,264
09/14/2012 12.35 12.43 12.291 12.33 69,545
09/13/2012 12.53 12.55 12.36 12.38 70,662
09/12/2012 12.49 12.55 12.49 12.51 52,112
09/11/2012 12.84 12.84 12.7 12.7 68,117
09/10/2012 12.65 12.929 12.65 12.87 75,282
09/07/2012 12.63 12.66 12.57 12.65 52,815
09/06/2012 12.66 12.6624 12.6 12.63 42,777
09/05/2012 12.47 12.69 12.4696 12.63 38,128
09/04/2012 12.43 12.53 12.4 12.53 33,770
08/31/2012 12.38 12.4599 12.38 12.43 49,827
08/30/2012 12.23 12.4 12.23 12.3826 40,658
08/29/2012 12.29 12.31 12.25 12.29 37,305
08/28/2012 12.18 12.33 12.17 12.33 42,039
08/27/2012 12.18 12.21 12.16 12.21 35,300
08/24/2012 12.08 12.18 12.051 12.18 52,886
08/23/2012 12.02 12.07 12 12.06 48,323
08/22/2012 12.1 12.12 11.97 11.99 45,830
08/21/2012 12.05 12.11 12.04 12.09 27,724
08/20/2012 12.09 12.0992 12.01 12.01 34,823
08/17/2012 12.05 12.12 11.991 12.1 38,718
08/16/2012 12 12.05 11.97 12.05 54,631
08/15/2012 12.02 12.02 11.92 12.01 43,296
08/14/2012 11.98 12.03 11.94 12.03 43,801
08/13/2012 11.96 12.02 11.96 12.02 39,426
08/10/2012 12.05 12.05 11.91 11.93 38,053
08/09/2012 11.98 12.05 11.96 12.05 77,763
08/08/2012 11.99 12.02 11.95 11.97 27,474
08/07/2012 11.99 12 11.93 12 30,491
08/06/2012 12.02 12.02 11.91 11.95 34,956
08/03/2012 11.92 11.98 11.861 11.98 76,065
08/02/2012 11.85 11.92 11.72 11.76 36,712
08/01/2012 11.97 12 11.88 11.89 30,760
07/31/2012 11.92 11.94 11.8401 11.87 44,592
07/30/2012 12.05 12.05 11.88 11.88 47,837
07/27/2012 11.96 12.1 11.83 12.05 81,119
07/26/2012 12.05 12.09 11.85 11.89 54,933
07/25/2012 11.9 11.94 11.7711 11.9001 59,263
07/24/2012 11.96 11.98 11.797 11.86 38,559
07/23/2012 11.85 12.05 11.69 11.995 54,817
07/20/2012 11.89 11.99 11.83 11.96 37,070
07/19/2012 11.85 11.91 11.84 11.91 37,411
07/18/2012 12 12.02 11.791 11.84 69,493
07/17/2012 12.06 12.1 11.94 12 31,193
07/16/2012 11.88 12 11.87 12 36,143
07/13/2012 11.73 11.85 11.64 11.85 32,304
07/12/2012 11.32 11.64 11.32 11.64 53,025
07/11/2012 11.77 11.79 11.448 11.47 52,113
07/10/2012 11.89 11.95 11.58 11.72 96,042
07/09/2012 11.82 11.87 11.77 11.87 28,497
07/06/2012 11.69 11.81 11.69 11.81 26,524
07/05/2012 11.77 11.79 11.64 11.74 32,341
07/03/2012 11.62 11.77 11.596 11.74 45,774
07/02/2012 11.37 11.59 11.35 11.59 59,942
06/29/2012 11.28 11.33 11.23 11.33 71,703
06/28/2012 11.19 11.212 11.07 11.12 42,654
06/27/2012 11.21 11.27 11.1101 11.13 65,193
06/26/2012 11.22 11.26 11.09 11.09 59,147
06/25/2012 11.24 11.25 11.11 11.11 41,469
06/22/2012 11.31 11.34 11.21 11.33 30,662
06/21/2012 11.37 11.43 11.2252 11.26 35,655
06/20/2012 11.37 11.45 11.28 11.3 50,189
06/19/2012 11.27 11.4 11.25 11.33 48,254
06/18/2012 11.14 11.27 11.14 11.26 35,693
06/15/2012 11.19 11.26 11.14 11.2 55,087
06/14/2012 11.21 11.22 11.09 11.09 47,435
06/13/2012 11.09 11.49 11 11.06 79,201
06/12/2012 11.22 11.34 11.22 11.32 21,905
06/11/2012 11.45 11.48 11.25 11.25 28,565
06/08/2012 11.26 11.39 11.23 11.34 52,117
06/07/2012 11.18 11.3001 11.18 11.22 43,104
06/06/2012 11.13 11.17 11 11.05 72,471
06/05/2012 11.05 11.08 11.03 11.03 50,937
06/04/2012 11.06 11.09 10.92 11.03 53,275
06/01/2012 11.19 11.21 11.04 11.06 40,805
05/31/2012 11.34 11.37 11.23 11.3 32,839
05/30/2012 11.35 11.4 11.27 11.3 26,052
05/29/2012 11.3 11.41 11.29 11.4 55,418
05/25/2012 11.22 11.3 11.191 11.24 36,106
05/24/2012 11.09 11.21 11.07 11.18 54,367
05/23/2012 10.94 11.09 10.89 11.08 45,983
05/22/2012 10.88 11 10.7801 10.96 44,190
05/21/2012 10.77 10.87 10.71 10.86 40,739
05/18/2012 10.94 10.94 10.65 10.72 65,707
05/17/2012 11.15 11.15 10.9 10.93 75,234
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.