Historical Stock Prices

JMI 
$7.1
*  
0.07
1%
Get JMI Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 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 7.08 7.2 7.08 7.1 51,431
07/30/2015 6.83 7.14 6.8 7.03 85,687
07/29/2015 6.71 6.86 6.71 6.84 36,648
07/28/2015 6.69 6.86 6.6 6.73 105,467
07/27/2015 6.87 6.97 6.57 6.64 228,671
07/24/2015 6.92 6.92 6.64 6.89 199,468
07/23/2015 7.14 7.14 6.844 6.9 61,970
07/22/2015 7.06 7.15 7.01 7.08 41,322
07/21/2015 7.065 7.13 7.03 7.04 26,875
07/20/2015 7.05 7.108 7.03 7.07 51,848
07/17/2015 7.12 7.15 7.04 7.06 45,177
07/16/2015 7.16 7.24 7.09 7.11 38,357
07/15/2015 7.07 7.19 7.07 7.18 37,449
07/14/2015 7.02 7.2 7.0028 7.12 32,659
07/13/2015 7.07 7.15 7.0006 7.04 48,276
07/10/2015 7.07 7.11 7.0201 7.1 53,505
07/09/2015 7.23 7.3199 7.0813 7.09 41,012
07/08/2015 7.2 7.37 7.1708 7.18 45,058
07/07/2015 7.15 7.272 7.15 7.23 24,291
07/06/2015 7.09 7.29 7.09 7.2 47,779
07/02/2015 7.08 7.23 7.08 7.18 37,700
07/01/2015 7.1 7.2 7.01 7.08 75,021
06/30/2015 7.11 7.2 7.11 7.12 65,908
06/29/2015 7.21 7.24 7.12 7.15 107,910
06/26/2015 7.38 7.38 7.24 7.28 48,338
06/25/2015 7.36 7.6 7.3 7.33 91,525
06/24/2015 7.38 7.56 7.335 7.43 47,903
06/23/2015 7.4 7.49 7.39 7.41 49,039
06/22/2015 7.5 7.55 7.43 7.49 27,576
06/19/2015 7.36 7.55 7.25 7.52 88,425
06/18/2015 7.3 7.45 7.3 7.41 37,962
06/17/2015 7.35 7.48 7.31 7.34 38,025
06/16/2015 7.34 7.37 7.3 7.33 41,943
06/15/2015 7.37 7.46 7.32 7.35 54,635
06/12/2015 7.3 7.48 7.25 7.39 70,591
06/11/2015 7.23 7.44 7.23 7.35 63,579
06/10/2015 7.38 7.444 7.32 7.34 49,207
06/09/2015 7.35 7.49 7.32 7.35 76,177
06/08/2015 7.39 7.49 7.36 7.39 36,927
06/05/2015 7.36 7.49 7.36 7.42 115,485
06/04/2015 7.42 7.4895 7.35 7.45 66,055
06/03/2015 7.53 7.53 7.4 7.4 53,099
06/02/2015 7.52 7.59 7.49 7.49 48,065
06/01/2015 7.5 7.59 7.49 7.52 57,050
05/29/2015 7.37 7.6 7.35 7.46 56,813
05/28/2015 7.55 7.58 7.39 7.39 47,183
05/27/2015 7.35 7.59 7.34 7.5 91,668
05/26/2015 7.4 7.41 7.31 7.38 49,645
05/22/2015 7.45 7.536 7.42 7.46 51,173
05/21/2015 7.48 7.53 7.4 7.51 71,057
05/20/2015 7.64 7.67 7.45 7.48 111,650
05/19/2015 7.72 7.8 7.63 7.66 36,777
05/18/2015 7.7 7.77 7.6 7.77 61,828
05/15/2015 7.72 7.776 7.63 7.68 70,478
05/14/2015 7.81 7.9 7.78 7.78 55,050
05/13/2015 7.7 7.84 7.68 7.82 78,550
05/12/2015 7.77 7.89 7.71 7.87 67,861
05/11/2015 7.78 7.82 7.76 7.79 68,009
05/08/2015 7.67 7.82 7.59 7.78 109,884
05/07/2015 7.4 7.69 7.31 7.67 159,726
05/06/2015 7.55 7.64 7.1 7.5 395,731
05/05/2015 7.8 7.84 7.6 7.67 197,778
05/04/2015 7.75 7.83 7.74 7.8 37,008
05/01/2015 7.76 7.82 7.72 7.78 45,551
04/30/2015 7.93 7.95 7.68 7.76 144,229
04/29/2015 7.95 7.95 7.8962 7.93 58,981
04/28/2015 7.95 7.98 7.91 7.95 57,280
04/27/2015 7.87 7.97 7.87 7.92 60,538
04/24/2015 7.92 7.95 7.9001 7.93 28,554
04/23/2015 7.91 7.93 7.863 7.89 29,808
04/22/2015 7.88 7.95 7.86 7.89 82,410
04/21/2015 7.83 7.94 7.8 7.81 97,262
04/20/2015 7.81 7.91 7.81 7.87 96,359
04/17/2015 7.75 7.95 7.75 7.9 67,840
04/16/2015 7.8 8 7.8 7.87 106,214
04/15/2015 7.82 7.904 7.77 7.87 48,772
04/14/2015 7.81 7.86 7.75 7.85 64,868
04/13/2015 7.66 7.88 7.66 7.82 129,329
04/10/2015 7.77 7.88 7.69 7.77 93,240
04/09/2015 7.92 7.92 7.78 7.78 63,176
04/08/2015 7.99 8 7.86 7.88 90,848
04/07/2015 7.74 8 7.67 7.97 134,096
04/06/2015 7.6 7.75 7.6 7.69 105,748
04/02/2015 7.58 7.74 7.554 7.63 126,365
04/01/2015 7.55 7.65 7.46 7.62 262,667
03/31/2015 7.61 7.71 7.56 7.56 233,709
03/30/2015 7.71 7.785 7.6 7.67 390,688
03/27/2015 7.97 8.06 7.65 7.82 669,693
03/26/2015 8.57 8.64 8.48 8.52 58,777
03/25/2015 8.64 8.69 8.54 8.56 169,768
03/24/2015 8.58 8.62 8.505 8.59 122,012
03/23/2015 8.42 8.59 8.28 8.54 157,915
03/20/2015 8.55 8.6 8.42 8.42 335,396
03/19/2015 8.5 8.58 8.49 8.54 88,188
03/18/2015 8.54 8.6 8.4601 8.58 94,907
03/17/2015 8.57 8.6 8.5 8.53 48,109
03/16/2015 8.55 8.6 8.48 8.55 82,258
03/13/2015 8.65 8.65 8.49 8.55 102,777
03/12/2015 8.74 8.75 8.59 8.61 134,981
03/11/2015 8.65 8.71 8.45 8.65 160,636
03/10/2015 8.8 8.89 8.7585 8.8 138,716
03/09/2015 8.98 8.98 8.77 8.85 206,175
03/06/2015 8.97 9.05 8.91 8.98 163,980
03/05/2015 8.98 9.01 8.91 8.96 86,953
03/04/2015 8.93 8.97 8.92 8.92 62,007
03/03/2015 8.86 9.02 8.85 8.93 128,085
03/02/2015 8.98 8.98 8.9 8.92 155,145
02/27/2015 9.1 9.1075 8.91 8.98 304,868
02/26/2015 9.24 9.2799 9.15 9.18 105,408
02/25/2015 9.1 9.2965 9.09 9.24 105,893
02/24/2015 8.96 9.08 8.92 9.05 86,639
02/23/2015 8.91 8.98 8.89 8.91 79,647
02/20/2015 8.97 9.01 8.935 8.96 59,885
02/19/2015 8.99 9 8.91 8.97 39,098
02/18/2015 8.94 9 8.91 8.97 37,997
02/17/2015 9.02 9.02 8.8417 8.93 101,927
02/13/2015 8.95 9.05 8.93 9.02 61,733
02/12/2015 8.92 9 8.8801 8.94 50,571
02/11/2015 8.85 8.8834 8.71 8.82 84,134
02/10/2015 8.99 9.0695 8.89 9.02 168,408
02/09/2015 8.88 8.99 8.83 8.99 96,040
02/06/2015 8.96 8.96 8.79 8.82 139,744
02/05/2015 8.82 8.99 8.77 8.88 93,704
02/04/2015 8.85 8.91 8.7801 8.82 61,815
02/03/2015 8.78 8.99 8.73 8.88 205,970
02/02/2015 9.1 9.196 8.67 8.81 355,574
01/30/2015 9.28 9.346 9.1032 9.14 116,835
01/29/2015 9.43 9.46 9.2 9.31 94,774
01/28/2015 9.48 9.54 9.26 9.39 116,409
01/27/2015 9.44 9.4999 9.4 9.44 72,379
01/26/2015 9.42 9.52 9.37 9.46 42,795
01/23/2015 9.5 9.5799 9.34 9.39 168,078
01/22/2015 9.53 9.62 9.41 9.54 50,702
01/21/2015 9.4 9.6 9.37 9.45 83,511
01/20/2015 9.6 9.65 9.38 9.42 160,259
01/16/2015 9.53 9.688 9.464 9.6 79,451
01/15/2015 9.61 9.629 9.42 9.48 107,602
01/14/2015 9.76 9.805 9.34 9.61 224,252
01/13/2015 9.93 9.96 9.8 9.83 204,929
01/12/2015 9.98 10.11 9.83 10.05 147,619
01/09/2015 10 10.1445 9.89 9.89 154,968
01/08/2015 10.44 10.46 9.95 9.95 227,166
01/07/2015 10.08 10.39 9.76 10.38 284,465
01/06/2015 10.35 10.35 10 10.09 171,824
01/05/2015 10.47 10.63 10.31 10.33 143,966
01/02/2015 10.16 10.59 10.16 10.57 324,597
12/31/2014 10.75 10.84 10.1 10.37 900,858
12/30/2014 10.8 10.86 10.6 10.73 192,780
12/29/2014 10.84 11.05 10.8217 10.88 138,632
12/26/2014 10.91 11.01 10.501 10.92 290,604
12/24/2014 10.88 11.14 10.88 10.98 149,244
12/23/2014 11.41 11.49 10.81 10.93 448,347
12/22/2014 11.54 11.67 11.52 11.53 105,576
12/19/2014 11.45 11.62 11.36 11.56 158,632
12/18/2014 11.29 11.45 11.28 11.44 148,846
12/17/2014 11 11.38 10.97 11.24 425,470
12/16/2014 11.24 11.32 11.01 11.04 314,971
12/15/2014 11.56 11.6 11.29 11.32 247,842
12/12/2014 11.85 11.87 11.55 11.63 202,346
12/11/2014 11.9 11.98 11.805 11.87 114,424
12/10/2014 12.2 12.2 11.98 12.06 157,219
12/09/2014 12.1 12.25 11.9101 12.19 166,067
12/08/2014 12.39 12.489 12.05 12.14 196,484
12/05/2014 12.55 12.56 12.37 12.37 84,630
12/04/2014 12.6 12.6 12.47 12.57 55,986
12/03/2014 12.6 12.72 12.57 12.6 79,398
12/02/2014 12.52 12.68 12.48 12.6 61,525
12/01/2014 12.76 12.77 12.44 12.49 109,086
11/28/2014 12.69 12.79 12.66 12.76 55,248
11/26/2014 12.68 12.72 12.6 12.66 77,319
11/25/2014 12.67 12.72 12.57 12.67 48,611
11/24/2014 12.57 12.69 12.54 12.65 89,067
11/21/2014 12.62 12.62 12.5 12.53 57,591
11/20/2014 12.5 12.58 12.417 12.57 69,408
11/19/2014 12.56 12.57 12.42 12.5 39,416
11/18/2014 12.47 12.59 12.45 12.54 58,686
11/17/2014 12.51 12.59 12.45 12.5 91,316
11/14/2014 12.6 12.69 12.44 12.51 59,596
11/13/2014 12.56 12.75 12.54 12.6 110,888
11/12/2014 12.78 12.88 12.71 12.88 111,271
11/11/2014 12.8 12.8 12.7122 12.76 112,383
11/10/2014 12.56 12.76 12.51 12.76 111,067
11/07/2014 12.51 12.57 12.35 12.56 96,587
11/06/2014 12.36 12.56 12.31 12.56 88,509
11/05/2014 12.4 12.55 12.28 12.37 179,046
11/04/2014 12.57 12.6256 12.5 12.56 93,252
11/03/2014 12.6 12.69 12.59 12.61 82,796
10/31/2014 12.8 12.8 12.611 12.64 110,175
10/30/2014 12.85 12.85 12.62 12.72 95,616
10/29/2014 12.77 12.84 12.66 12.71 96,894
10/28/2014 12.69 12.78 12.65 12.78 82,093
10/27/2014 12.64 12.72 12.38 12.65 126,408
10/24/2014 12.57 12.63 12.482 12.59 54,333
10/23/2014 12.66 12.69 12.58 12.58 66,499
10/22/2014 12.82 12.84 12.52 12.56 94,315
10/21/2014 12.8 12.85 12.732 12.79 60,513
10/20/2014 12.62 12.762 12.57 12.74 48,336
10/17/2014 12.7 12.8 12.6 12.62 83,424
10/16/2014 12.16 12.71 12.16 12.64 238,612
10/15/2014 12.45 12.51 12.0505 12.29 234,439
10/14/2014 12.36 12.57 12.36 12.46 104,518
10/13/2014 12.21 12.56 12.13 12.4 133,395
10/10/2014 12.19 12.4 12.15 12.24 221,245
10/09/2014 12.38 12.57 12.27 12.42 257,004
10/08/2014 12.13 12.34 12.07 12.31 243,690
10/07/2014 12.1 12.144 11.97 12.07 209,818
10/06/2014 11.96 12.16 11.96 12.06 199,223
10/03/2014 11.96 12.01 11.91 11.96 94,147
10/02/2014 12.05 12.07 11.71 11.94 202,397
10/01/2014 12.05 12.082 11.83 12.04 184,244
09/30/2014 12.18 12.2 11.95 12.01 170,481
09/29/2014 12.14 12.19 12.06 12.18 92,221
09/26/2014 12.17 12.18 12.07 12.18 139,707
09/25/2014 12.29 12.3 12.13 12.17 101,677
09/24/2014 12.32 12.37 12.28 12.29 133,603
09/23/2014 12.45 12.47 12.22 12.27 202,138
09/22/2014 12.68 12.7 12.45 12.47 153,665
09/19/2014 12.61 12.76 12.57 12.76 274,054
09/18/2014 12.73 12.8 12.52 12.62 101,920
09/17/2014 12.52 12.74 12.5 12.7 165,996
09/16/2014 12.63 12.73 12.5199 12.54 322,214
09/15/2014 12.92 12.92 12.62 12.69 218,492
09/12/2014 13.05 13.1 12.86 12.95 167,881
09/11/2014 13.07 13.09 12.85 13.05 181,539
09/10/2014 13.25 13.3 13.2 13.21 109,971
09/09/2014 13.34 13.3556 13.26 13.26 102,576
09/08/2014 13.3 13.35 13.27 13.3 130,686
09/05/2014 13.15 13.29 13.15 13.27 116,883
09/04/2014 13.24 13.3 13.125 13.16 146,850
09/03/2014 13.25 13.46 13.18 13.18 248,021
09/02/2014 13.35 13.36 13.25 13.26 115,930
08/29/2014 13.25 13.3 13.2 13.26 89,102
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
*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?