Javelin Mortgage Investment Corp. Historical Stock Prices

JMI 
$13.21
*  
0.05
0.38%
Get JMI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading JMI now
Exchange: NYSE
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.25  13.27  13.21  13.21 59,831
08/28/2014 13.23 13.27 13.21 13.21 59,831
08/27/2014 13.2 13.34 13.2 13.26 72,546
08/26/2014 13.29 13.33 13.21 13.21 104,968
08/25/2014 13.4 13.4 13.27 13.29 90,788
08/22/2014 13.31 13.38 13.28 13.37 56,753
08/21/2014 13.21 13.42 13.19 13.31 144,736
08/20/2014 13.27 13.37 13.25 13.29 103,576
08/19/2014 13.38 13.4 13.31 13.35 100,988
08/18/2014 13.22 13.31 13.21 13.3 108,824
08/15/2014 13.25 13.28 13.17 13.18 68,372
08/14/2014 13.29 13.3 13.19 13.24 71,953
08/13/2014 13.28 13.378 13.24 13.28 122,213
08/12/2014 13.39 13.47 13.2 13.46 234,641
08/11/2014 13.39 13.47 13.3401 13.43 160,167
08/08/2014 13.21 13.36 13.12 13.36 93,204
08/07/2014 13.1 13.3 13.08 13.15 121,709
08/06/2014 13 13.07 12.87 13.06 114,502
08/05/2014 13.11 13.11 12.26 13.07 711,391
08/04/2014 13.03 13.29 12.9 13.26 177,702
08/01/2014 13.15 13.25 13.05 13.06 124,366
07/31/2014 13.17 13.32 13.1 13.11 190,215
07/30/2014 13.33 13.3599 13.15 13.23 145,093
07/29/2014 13.28 13.41 13.26 13.26 91,992
07/28/2014 13.38 13.4 13.28 13.28 137,803
07/25/2014 13.28 13.42 13.28 13.39 75,959
07/24/2014 13.34 13.4 13.28 13.28 76,314
07/23/2014 13.39 13.43 13.35 13.36 71,549
07/22/2014 13.35 13.44 13.35 13.39 98,616
07/21/2014 13.34 13.34 13.25 13.28 149,718
07/18/2014 13.25 13.35 13.2101 13.34 126,812
07/17/2014 13.3 13.45 13.2 13.26 343,826
07/16/2014 13.64 13.65 13.36 13.39 227,002
07/15/2014 13.62 13.63 13.5 13.63 144,543
07/14/2014 13.53 13.6 13.51 13.55 93,798
07/11/2014 13.55 13.68 13.5 13.51 133,288
07/10/2014 13.6 13.73 13.57 13.68 171,943
07/09/2014 13.55 13.66 13.5 13.65 149,030
07/08/2014 13.62 13.748 13.46 13.5 272,913
07/07/2014 13.69 13.85 13.52 13.64 468,869
07/03/2014 14.1 14.1 13.8 13.85 293,886
07/02/2014 14.07 14.18 14.03 14.05 198,740
07/01/2014 14.08 14.22 14.01 14.01 433,386
06/30/2014 13.54 14.15 13.42 14.1 779,616
06/27/2014 13.38 13.72 13.38 13.72 1,031,557
06/26/2014 13.41 13.47 13.37 13.41 83,189
06/25/2014 13.5 13.55 13.35 13.42 154,556
06/24/2014 13.58 13.66 13.47 13.5 156,584
06/23/2014 13.65 13.65 13.4 13.56 183,451
06/20/2014 13.65 13.68 13.56 13.59 106,099
06/19/2014 13.67 13.73 13.465 13.63 163,707
06/18/2014 13.56 13.67 13.54 13.62 158,530
06/17/2014 13.65 13.73 13.52 13.54 117,331
06/16/2014 13.67 13.69 13.55 13.59 155,710
06/13/2014 13.74 13.747 13.5601 13.64 99,898
06/12/2014 13.81 13.8198 13.65 13.7 127,066
06/11/2014 13.86 13.98 13.81 13.98 209,785
06/10/2014 13.88 13.9 13.84 13.9 95,785
06/09/2014 13.74 13.87 13.74 13.87 146,676
06/06/2014 13.71 13.83 13.69 13.8 133,314
06/05/2014 13.4 13.67 13.4 13.67 126,220
06/04/2014 13.39 13.49 13.37 13.4 141,920
06/03/2014 13.36 13.4499 13.35 13.41 261,545
06/02/2014 13.47 13.51 13.34 13.36 149,920
05/30/2014 13.4 13.45 13.32 13.43 69,474
05/29/2014 13.43 13.45 13.31 13.36 146,873
05/28/2014 13.5 13.53 13.35 13.38 96,728
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.

Research Brokers before you trade

Want to trade FX?