Historical Stock Prices

JGV 
$13.82
*  
0.07
0.51%
Get JGV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading JGV now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 13.75 13.85 13.75 13.82 53,899
05/21/2015 13.75 13.85 13.74 13.75 45,020
05/20/2015 13.6 13.85 13.58 13.8 97,372
05/19/2015 13.65 13.69 13.6 13.63 47,787
05/18/2015 13.67 13.69 13.6 13.67 83,941
05/15/2015 13.61 13.69 13.61 13.67 52,624
05/14/2015 13.64 13.67 13.6101 13.64 61,649
05/13/2015 13.55 13.61 13.55 13.6 68,444
05/12/2015 13.42 13.53 13.38 13.5 96,412
05/11/2015 13.37 13.447 13.35 13.4 54,441
05/08/2015 13.37 13.44 13.36 13.37 44,547
05/07/2015 13.26 13.34 13.24 13.33 65,791
05/06/2015 13.33 13.37 13.24 13.27 50,317
05/05/2015 13.38 13.39 13.25 13.31 97,103
05/04/2015 13.34 13.43 13.24 13.32 48,188
05/01/2015 13.41 13.42 13.19 13.19 44,767
04/30/2015 13.44 13.4459 13.33 13.38 42,439
04/29/2015 13.48 13.51 13.43 13.44 45,420
04/28/2015 13.48 13.56 13.48 13.51 44,669
04/27/2015 13.56 13.62 13.5 13.5 42,044
04/24/2015 13.6 13.65 13.54 13.57 56,462
04/23/2015 13.41 13.6 13.41 13.54 69,170
04/22/2015 13.51 13.55 13.463 13.55 51,015
04/21/2015 13.52 13.56 13.48 13.51 24,592
04/20/2015 13.46 13.53 13.451 13.47 33,077
04/17/2015 13.4 13.45 13.36 13.41 50,476
04/16/2015 13.48 13.55 13.46 13.54 69,534
04/15/2015 13.31 13.5 13.31 13.45 38,634
04/14/2015 13.27 13.32 13.22 13.31 30,838
04/13/2015 13.32 13.32 13.26 13.2632 44,952
04/10/2015 13.24 13.31 13.21 13.28 53,653
04/09/2015 13.24 13.31 13.2 13.27 54,132
04/08/2015 13.23 13.31 13.22 13.24 56,088
04/07/2015 13.16 13.24 13.16 13.19 45,268
04/06/2015 12.97 13.18 12.97 13.11 48,917
04/02/2015 12.98 13.04 12.97 13.01 37,538
04/01/2015 12.94 12.95 12.86 12.94 84,446
03/31/2015 12.92 12.98 12.86 12.89 75,349
03/30/2015 12.97 12.98 12.91 12.95 51,493
03/27/2015 12.84 12.95 12.84 12.9 32,445
03/26/2015 12.91 12.93 12.8601 12.87 18,627
03/25/2015 13.06 13.0699 12.94 12.96 27,198
03/24/2015 13.03 13.05 12.98 13.04 34,148
03/23/2015 12.92 13.0868 12.92 13 31,347
03/20/2015 12.91 12.96 12.88 12.88 57,523
03/19/2015 12.81 12.84 12.76 12.81 22,880
03/18/2015 12.75 12.96 12.7 12.86 77,442
03/17/2015 12.74 12.8 12.68 12.73 45,495
03/16/2015 12.71 12.86 12.7 12.8 25,241
03/13/2015 12.72 12.72 12.58 12.7 41,947
03/12/2015 12.69 12.77 12.64 12.69 39,596
03/11/2015 12.72 12.72 12.6 12.65 27,042
03/10/2015 13.02 13.05 12.89 12.92 34,374
03/09/2015 13.07 13.12 13.06 13.06 24,334
03/06/2015 13.14 13.17 13.05 13.06 46,582
03/05/2015 13.16 13.31 13.13 13.25 51,889
03/04/2015 13.22 13.22 13.05 13.19 25,465
03/03/2015 13.19 13.25 13.13 13.22 45,987
03/02/2015 13.13 13.22 13.07 13.19 58,478
02/27/2015 13.07 13.157 13.04 13.08 32,317
02/26/2015 13.1 13.13 13.06 13.07 40,147
02/25/2015 13.04 13.13 13.03 13.07 42,664
02/24/2015 13.02 13.07 13 13.06 39,481
02/23/2015 13.09 13.1 12.97 12.97 75,866
02/20/2015 13.01 13.16 12.96 13.14 45,466
02/19/2015 13.04 13.09 13 13.06 32,303
02/18/2015 12.96 13.0465 12.95 13.0465 38,589
02/17/2015 12.89 12.98 12.89 12.9405 42,834
02/13/2015 12.85 12.96 12.85 12.93 34,473
02/12/2015 12.78 12.84 12.7433 12.84 29,137
02/11/2015 12.77 12.77 12.66 12.72 36,880
02/10/2015 12.7 12.82 12.68 12.82 90,976
02/09/2015 12.64 12.687 12.59 12.68 38,321
02/06/2015 12.73 12.73 12.58 12.65 32,894
02/05/2015 12.62 12.822 12.62 12.76 45,920
02/04/2015 12.67 12.76 12.64 12.65 77,316
02/03/2015 12.57 12.75 12.54 12.73 80,488
02/02/2015 12.49 12.52 12.47 12.52 57,941
01/30/2015 12.54 12.56 12.4301 12.45 62,611
01/29/2015 12.55 12.62 12.42 12.62 70,502
01/28/2015 12.66 12.67 12.5 12.54 76,650
01/27/2015 12.56 12.67 12.5 12.61 73,574
01/26/2015 12.63 12.677 12.59 12.63 49,606
01/23/2015 12.61 12.637 12.58 12.62 89,816
01/22/2015 12.57 12.67 12.53 12.64 53,514
01/21/2015 12.47 12.57 12.47 12.53 36,455
01/20/2015 12.49 12.49 12.41 12.48 55,598
01/16/2015 12.25 12.51 12.25 12.48 43,717
01/15/2015 12.37 12.8 12.28 12.29 70,796
01/14/2015 12.26 12.39 12.22 12.31 73,096
01/13/2015 12.48 12.58 12.38 12.39 79,630
01/12/2015 12.56 12.5701 12.45 12.49 44,898
01/09/2015 12.58 12.64 12.51 12.59 39,043
01/08/2015 12.5 12.59 12.46 12.57 39,003
01/07/2015 12.35 12.46 12.32 12.42 35,383
01/06/2015 12.45 12.46 12.28 12.32 38,208
01/05/2015 12.62 12.65 12.45 12.5 41,909
01/02/2015 12.88 12.88 12.72 12.77 44,007
12/31/2014 12.67 13.01 12.67 13.01 158,641
12/30/2014 12.64 12.75 12.64 12.73 86,935
12/29/2014 12.8 12.8 12.7 12.7 119,814
12/26/2014 12.83 12.96 12.82 12.9 57,987
12/24/2014 12.71 12.96 12.71 12.82 51,209
12/23/2014 12.68 12.76 12.62 12.75 97,911
12/22/2014 12.56 12.66 12.55 12.63 130,333
12/19/2014 12.42 12.6 12.39 12.58 218,264
12/18/2014 12.31 12.43 12.24 12.43 124,627
12/17/2014 11.91 12.15 11.85 12.11 112,434
12/16/2014 12.01 12.14 11.95 12 103,810
12/15/2014 12.22 12.35 12.03 12.08 108,325
12/12/2014 12.32 12.33 12.2 12.22 77,882
12/11/2014 12.46 12.475 12.38 12.4 72,769
12/10/2014 12.65 12.68 12.65 12.66 69,961
12/09/2014 12.74 12.804 12.65 12.69 124,119
12/08/2014 12.89 12.9022 12.82 12.83 79,000
12/05/2014 12.93 12.9533 12.91 12.93 36,865
12/04/2014 13.01 13.0199 12.93 12.94 44,961
12/03/2014 13.05 13.06 12.967 13.06 57,577
12/02/2014 13 13.05 12.9832 13.02 47,400
12/01/2014 13.05 13.14 12.94 12.96 53,824
11/28/2014 13.19 13.19 13.08 13.11 41,794
11/26/2014 13.17 13.23 13.17 13.19 60,705
11/25/2014 13.15 13.19 13.12 13.18 56,088
11/24/2014 13.17 13.207 13.14 13.15 42,491
11/21/2014 13.2 13.27 13.17 13.17 57,473
11/20/2014 13.04 13.1002 13.03 13.1 70,961
11/19/2014 13.05 13.1 13.02 13.1 51,060
11/18/2014 13.04 13.1216 12.95 13.05 83,107
11/17/2014 13.11 13.16 13.04 13.05 72,040
11/14/2014 13.21 13.22 13.14 13.16 56,885
11/13/2014 13.23 13.29 13.13 13.17 63,646
11/12/2014 13.19 13.27 13.14 13.19 55,756
11/11/2014 13.17 13.26 13.1501 13.23 46,651
11/10/2014 13.21 13.27 13.09 13.15 39,402
11/07/2014 13.1 13.24 13.1 13.2 50,837
11/06/2014 13.09 13.15 13.03 13.08 49,689
11/05/2014 13.14 13.16 13.04 13.1 54,818
11/04/2014 13.11 13.14 13 13.08 34,392
11/03/2014 13.23 13.3 13.16 13.16 48,407
10/31/2014 13.35 13.45 13.27 13.27 49,450
10/30/2014 13.21 13.29 13.17 13.23 38,330
10/29/2014 13.1 13.31 13.1 13.29 44,695
10/28/2014 13.03 13.13 13.03 13.06 38,973
10/27/2014 13.01 13.11 12.93 12.99 40,602
10/24/2014 13.1 13.17 12.88 13.09 41,231
10/23/2014 12.99 13.17 12.99 13.06 57,458
10/22/2014 12.78 12.91 12.7501 12.86 46,389
10/21/2014 12.63 12.72 12.58 12.72 69,111
10/20/2014 12.49 12.58 12.43 12.58 29,026
10/17/2014 12.6 12.7 12.45 12.49 57,158
10/16/2014 12.19 12.58 12.14 12.48 104,103
10/15/2014 12.41 12.41 12.0093 12.3 85,943
10/14/2014 12.6 12.6 12.457 12.46 39,014
10/13/2014 12.68 12.71 12.49 12.56 57,633
10/10/2014 12.85 12.89 12.63 12.63 52,915
10/09/2014 12.96 13.01 12.85 12.87 38,463
10/08/2014 13.02 13.04 12.91 13.0116 59,334
10/07/2014 13.07 13.11 13.01 13.02 34,983
10/06/2014 13.06 13.13 13.03 13.0729 45,590
10/03/2014 13.11 13.11 12.97 12.99 74,868
10/02/2014 13.32 13.36 13.0464 13.06 69,755
10/01/2014 13.4 13.51 13.29 13.32 58,830
09/30/2014 13.42 13.45 13.36 13.36 69,067
09/29/2014 13.43 13.47 13.3201 13.4 48,049
09/26/2014 13.39 13.49 13.34 13.48 49,505
09/25/2014 13.45 13.46 13.31 13.36 46,927
09/24/2014 13.4 13.49 13.35 13.45 60,587
09/23/2014 13.44 13.5 13.37 13.44 49,132
09/22/2014 13.68 13.7335 13.39 13.46 65,266
09/19/2014 13.96 13.96 13.74 13.74 47,762
09/18/2014 13.87 13.93 13.791 13.92 45,069
09/17/2014 13.95 13.98 13.793 13.8601 59,764
09/16/2014 13.81 14.01 13.81 13.95 36,389
09/15/2014 13.87 13.91 13.8101 13.85 31,677
09/12/2014 13.99 14.03 13.82 13.86 93,542
09/11/2014 13.89 14.01 13.7601 13.96 72,173
09/10/2014 14.12 14.15 14.0601 14.14 47,900
09/09/2014 14.15 14.2 14.02 14.09 35,519
09/08/2014 14.47 14.47 14.06 14.12 106,308
09/05/2014 14.47 14.5443 14.42 14.44 46,726
09/04/2014 14.49 14.53 14.34 14.45 81,933
09/03/2014 14.45 14.49 14.39 14.45 55,763
09/02/2014 14.4 14.42 14.37 14.38 34,329
08/29/2014 14.35 14.39 14.32 14.36 28,193
08/28/2014 14.3 14.4 14.26 14.37 60,559
08/27/2014 14.27 14.38 14.24 14.35 42,739
08/26/2014 14.24 14.29 14.16 14.23 63,954
08/25/2014 14.2 14.28 14.17 14.23 53,606
08/22/2014 14.25 14.25 14.16 14.19 36,623
08/21/2014 14.2 14.24 14.15 14.229 25,411
08/20/2014 14.27 14.35 14.01 14.2 147,746
08/19/2014 14.17 14.32 14.17 14.27 74,442
08/18/2014 14.15 14.24 14.15 14.2 35,565
08/15/2014 14 14.1 14 14.08 47,377
08/14/2014 13.99 14.02 13.949 14 58,229
08/13/2014 13.96 14.01 13.85 13.99 166,376
08/12/2014 14.02 14.13 13.94 13.95 111,992
08/11/2014 13.96 14.05 13.96 14.038 41,955
08/08/2014 13.88 14.05 13.88 13.96 36,383
08/07/2014 14.03 14.14 13.91 13.91 21,115
08/06/2014 14.03 14.16 13.98 14.06 30,032
08/05/2014 14.14 14.22 13.94 14.09 42,014
08/04/2014 14.24 14.34 14.11 14.23 25,503
08/01/2014 14.15 14.34 14.15 14.29 27,793
07/31/2014 14.49 14.49 14.1901 14.28 33,965
07/30/2014 14.52 14.6 14.46 14.51 61,798
07/29/2014 14.64 14.64 14.53 14.56 41,091
07/28/2014 14.57 14.58 14.465 14.57 22,173
07/25/2014 14.64 14.64 14.51 14.61 51,280
07/24/2014 14.74 14.74 14.61 14.64 67,508
07/23/2014 14.61 14.69 14.61 14.69 35,244
07/22/2014 14.56 14.67 14.56 14.63 25,548
07/21/2014 14.48 14.58 14.48 14.57 23,638
07/18/2014 14.46 14.53 14.39 14.51 21,985
07/17/2014 14.65 14.65 14.45 14.47 42,168
07/16/2014 14.65 14.68 14.5916 14.66 33,904
07/15/2014 14.62 14.62 14.52 14.56 49,216
07/14/2014 14.56 14.68 14.5201 14.65 31,635
07/11/2014 14.53 14.55 14.36 14.5 48,238
07/10/2014 14.52 14.55 14.391 14.49 53,009
07/09/2014 14.62 14.76 14.54 14.66 54,872
07/08/2014 14.76 14.79 14.6 14.67 52,750
07/07/2014 14.75 14.79 14.71 14.79 33,526
07/03/2014 14.7 14.84 14.7 14.72 43,401
07/02/2014 14.85 14.85 14.69 14.76 22,037
07/01/2014 14.81 14.88 14.7 14.84 48,064
06/30/2014 14.8 14.81 14.6301 14.73 50,730
06/27/2014 14.62 14.8 14.6 14.8 79,399
06/26/2014 14.61 14.655 14.5966 14.65 56,394
06/25/2014 14.4 14.66 14.4 14.66 69,797
06/24/2014 14.44 14.51 14.39 14.4101 63,663
06/23/2014 14.49 14.58 14.38 14.5 71,163
06/20/2014 14.57 14.57 14.4499 14.49 54,091
06/19/2014 14.58 14.65 14.4398 14.53 83,425
06/18/2014 14.42 14.57 14.42 14.52 74,234
06/17/2014 14.46 14.53 14.4 14.47 38,138
06/16/2014 14.6 14.66 14.41 14.47 75,054
06/13/2014 14.54 14.8 14.53 14.66 111,039
06/12/2014 14.44 14.57 14.4 14.47 65,993
06/11/2014 14.4 14.47 14.39 14.43 74,723
06/10/2014 14.56 14.66 14.48 14.66 111,700
06/09/2014 14.44 14.6 14.44 14.54 85,999
06/06/2014 14.52 14.61 14.47 14.48 78,994
06/05/2014 14.47 14.57 14.44 14.55 110,875
06/04/2014 14.47 14.552 14.47 14.51 86,329
06/03/2014 14.52 14.52 14.42 14.51 65,088
06/02/2014 14.47 14.55 14.439 14.55 68,171
05/30/2014 14.41 14.5 14.38 14.49 135,355
05/29/2014 14.41 14.44 14.35 14.4 113,192
05/28/2014 14.33 14.37 14.24 14.37 100,112
05/27/2014 14.23 14.34 14.1807 14.34 110,442
05/23/2014 14.09 14.2 14.05 14.18 87,531
05/22/2014 14 14.1 13.99 14.05 88,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?