JKHY

Historical Stock Prices

$69.86
*  
0.23
0.33%
Get JKHY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JKHY now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 70.41 70.42 69.73 69.86 351,237
07/30/2015 69.73 70.5 67.8101 70.09 394,121
07/29/2015 68.97 70.03 68.97 69.95 248,321
07/28/2015 68.91 69.26 68.5 69.1 286,948
07/27/2015 68.97 69.22 68.51 68.76 231,364
07/24/2015 69.61 69.87 69.06 69.42 407,828
07/23/2015 69.7 70 69.2 69.38 365,273
07/22/2015 69.06 69.81 68.94 69.7 398,046
07/21/2015 69.27 69.27 68.41 68.91 354,494
07/20/2015 68.74 69.23 68.61 69.05 360,906
07/17/2015 69.15 69.368 68.25 68.42 366,331
07/16/2015 68.29 68.97 68.1 68.93 536,677
07/15/2015 67.62 68.22 67.4501 68.03 300,008
07/14/2015 67.5 67.77 67.42 67.65 280,400
07/13/2015 67.41 67.43 66.97 67.15 384,940
07/10/2015 66.55 66.92 66.11 66.86 329,544
07/09/2015 66.09 66.34 65.82 65.97 465,366
07/08/2015 65.35 65.79 65.04 65.72 548,485
07/07/2015 65.59 66.02 65.06 65.94 331,681
07/06/2015 64.99 65.9 64.515 65.8 650,712
07/02/2015 65.84 66.045 65.14 65.64 287,863
07/01/2015 64.76 65.77 64.76 65.68 341,791
06/30/2015 65.78 65.89 64.57 64.7 661,389
06/29/2015 65.65 66.02 65.01 65.36 735,376
06/26/2015 65.98 66.534 65.73 66.05 892,274
06/25/2015 65.85 66.37 65.8 66.09 271,203
06/24/2015 65.44 65.95 65.38 65.83 274,318
06/23/2015 66.19 66.25 65.47 65.71 349,443
06/22/2015 66.45 66.45 65.69 66.02 355,794
06/19/2015 66.42 67.05 65.89 66.14 427,665
06/18/2015 65.36 66.15 65.02 66.14 225,613
06/17/2015 65.7 65.96 65.24 65.25 223,797
06/16/2015 64.97 66.15 64.865 65.71 393,218
06/15/2015 65.31 65.31 64.51 65.05 181,804
06/12/2015 65.69 65.96 65.33 65.53 261,635
06/11/2015 65.35 65.97 65.26 65.93 251,405
06/10/2015 64.88 65.72 64.78 65.22 338,968
06/09/2015 65.18 65.18 64.52 64.79 248,098
06/08/2015 65.42 65.96 64.89 65.04 228,440
06/05/2015 64.98 65.405 64.43 65.38 195,228
06/04/2015 65.47 65.87 64.94 64.98 276,827
06/03/2015 65.23 65.95 64.79 65.74 302,079
06/02/2015 64.83 65.34 64.36 65.1 247,216
06/01/2015 65.33 65.67 64.4 65.1 366,346
05/29/2015 65.11 65.29 64.37 65.08 369,968
05/28/2015 65.07 65.35 64.76 65.09 167,108
05/27/2015 64.2 65.19 63.925 65.15 364,970
05/26/2015 64.57 65.23 64.12 64.2 480,103
05/22/2015 64.99 65.46 64.77 65.1 360,697
05/21/2015 65.2 65.5 64.7904 64.99 449,749
05/20/2015 65.58 66.01 65.35 65.37 192,636
05/19/2015 65.81 66.24 65.07 65.62 273,489
05/18/2015 65.03 65.8 64.735 65.69 346,318
05/15/2015 65.45 65.94 64.82 65.03 408,164
05/14/2015 65.18 65.67 64.875 65.61 315,462
05/13/2015 65.28 65.7899 64.9 65.01 271,013
05/12/2015 64.88 65.28 64.16 65 331,342
05/11/2015 64.84 65.46 64.59 65.15 412,651
05/08/2015 65.8 66.56 64.445 65.08 772,750
05/07/2015 61.65 66.27 60.1 66 1,307,597
05/06/2015 66.27 67.2 66.11 67.09 312,215
05/05/2015 67.05 67.51 66.14 66.28 383,072
05/04/2015 66.98 67.58 66.98 67.2 259,937
05/01/2015 66.73 67.41 66.2245 66.96 155,644
04/30/2015 67.08 67.58 66.355 66.51 334,582
*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?