Historical Stock Prices

JKI 
$125.476
*  
0.374
0.3%
Get JKI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JKI now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 125.7 125.75 124.788 125.476 7,857
04/28/2016 126.6 127.23 125.85 125.85 6,344
04/27/2016 126.1 127.3569 126.1 127.3569 5,623
04/26/2016 125.11 125.8263 125.04 125.7933 4,369
04/25/2016 124.93 124.93 124.32 124.6 3,105
04/22/2016 124.69 125.58 124.37 125.4201 10,640
04/21/2016 124.94 125.35 124.18 124.18 18,925
04/20/2016 125.79 126.31 125.79 126.28 3,772
04/19/2016 125.03 126.0685 125.03 125.92 4,359
04/18/2016 123.54 124.64 123.3448 124.63 3,340
04/15/2016 123.47 124.16 123.47 124.01 8,148
04/14/2016 124.27 124.27 123.5901 123.8015 13,476
04/13/2016 123.89 124.33 123.712 124.33 2,283
04/12/2016 121.84 123.3288 121.84 123.28 14,050
04/11/2016 122.12 122.34 121.78 121.78 24,699
04/08/2016 121.65 122.3182 121.355 121.355 9,338
04/07/2016 121.316 121.32 120.3 120.3 9,039
04/06/2016 121.26 121.91 120.5823 121.9032 5,099
04/05/2016 121.6601 121.7615 121.4239 121.4239 3,395
04/04/2016 123.69 123.69 122.4701 122.6 4,724
04/01/2016 123.14 123.63 122.75 123.582 3,334
03/31/2016 123.55 123.88 123.54 123.6 8,923
03/30/2016 124.03 124.03 123.2774 123.52 2,400
03/29/2016 121.99 123.17 121.6 123.17 5,672
03/28/2016 122.47 122.47 121.675 122.1512 3,050
03/24/2016 121.5 121.97 121.2808 121.9309 4,076
03/23/2016 123.09 123.09 122.135 122.178 4,677
03/22/2016 123.85 124.728 123.85 124.3126 6,891
03/21/2016 124.07 124.485 124.067 124.485 2,492
03/18/2016 124.79 125.0299 124.2 124.4 6,753
03/17/2016 122.44 124.51 122.44 124.43 21,119
03/16/2016 121.8136 122.9532 121.5905 122.8528 3,502
03/15/2016 121.48 121.48 120.952 121.3701 2,206
03/14/2016 122.32 122.51 122.0552 122.51 3,328
03/11/2016 122.67 122.67 122.6137 122.6137 1,177
03/10/2016 120.52 120.52 119.3141 120.236 1,805
03/09/2016 120.11 120.457 119.608 120.2179 2,063
03/08/2016 121.82 121.82 119.4901 119.4901 5,843
03/07/2016 121.6118 121.916 121.3807 121.82 8,908
03/04/2016 120.5 121.3844 120.2486 120.289 3,882
03/03/2016 118.54 119.79 118.4524 119.79 2,571
03/02/2016 116.71 118.4199 116.71 118.4199 2,571
03/01/2016 115.87 117.17 115.87 117.17 3,109
02/29/2016 115.1862 116.1399 115.1862 115.77 1,531
02/26/2016 116.06 116.06 115.65 115.65 1,507
02/25/2016 114.13 115.0706 114.13 115.0706 907
02/24/2016 113.01 113.7077 112.972 113.7077 2,684
02/23/2016 113.994 113.994 113.28 113.4912 2,550
02/22/2016 114.42 114.887 114.42 114.79 9,659
02/19/2016 112.4928 112.9266 112.4928 112.7004 4,240
02/18/2016 113.82 113.82 112.8913 113.75 4,427
02/17/2016 112.86 113.352 112.4 112.9799 2,132
02/16/2016 110.6 111.2824 110.035 111.2824 3,293
02/12/2016 108.03 109.162 108.0147 109.162 7,026
02/11/2016 107.57 107.57 106.512 107.11 7,117
02/10/2016 109.61 110.08 108.85 108.85 5,728
02/09/2016 108.31 109.7 108.31 109.11 2,532
02/08/2016 110.01 110.01 108.1801 109.38 2,544
02/05/2016 111.762 112.4616 111.1831 111.28 3,005
02/04/2016 111.275 113.2 111.275 112.3 3,708
02/03/2016 110.2 111.37 109.6872 111.37 3,860
02/02/2016 110.9 110.9 109.6782 109.6782 1,249
02/01/2016 111.1 112.39 111.0765 112.13 5,105
*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?