Javelin Mortgage Investment Corp. Historical Stock Prices

JMI 
$13.28
*  
0.06
0.45%
Get JMI Alerts
*Delayed - data as of Jul. 21, 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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.31  13.34  13.25  13.28 149,718
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
05/27/2014 13.57 13.63 13.44 13.5 121,909
05/23/2014 13.39 13.49 13.32 13.47 98,439
05/22/2014 13.27 13.5 13.27 13.37 125,557
05/21/2014 13.19 13.36 13.152 13.31 118,184
05/20/2014 13.22 13.3 13.183 13.21 142,959
05/19/2014 13.2 13.32 13.18 13.28 165,805
05/16/2014 13.2 13.3 13.14 13.27 120,635
05/15/2014 13.29 13.33 13.16 13.17 114,878
05/14/2014 13.27 13.38 13.26 13.29 88,177
05/13/2014 13.5 13.53 13.32 13.34 152,737
05/12/2014 13.39 13.76 13.39 13.55 286,132
05/09/2014 13.32 13.47 13.32 13.4 117,304
05/08/2014 13.2 13.4 13.15 13.24 153,109
05/07/2014 13.28 13.3999 13.2 13.35 80,183
05/06/2014 13.3 13.35 13.21 13.23 92,520
05/05/2014 13.18 13.28 13.17 13.28 72,117
05/02/2014 13.3 13.39 13.2 13.22 128,145
05/01/2014 13.21 13.32 13.16 13.3 115,050
04/30/2014 13.1 13.24 13.09 13.21 102,655
04/29/2014 13.3 13.36 13.1 13.11 74,365
04/28/2014 13.38 13.44 13.153 13.23 151,820
04/25/2014 13.43 13.5 13.32 13.37 95,592
04/24/2014 13.52 13.59 13.4 13.49 73,031
04/23/2014 13.56 13.59 13.45 13.5 68,427
04/22/2014 13.51 13.7 13.49 13.61 152,141
04/21/2014 13.37 13.51 13.3039 13.49 114,016
04/17/2014 13.09 13.42 13.08 13.31 101,561
04/16/2014 13.2 13.24 13 13.15 111,529
04/15/2014 13.25 13.363 13.111 13.16 120,462
04/14/2014 13.4 13.4 13.2233 13.29 69,405
04/11/2014 13.52 13.55 13.3 13.35 105,320
04/10/2014 13.68 13.8067 13.61 13.67 184,688
04/09/2014 13.6 13.71 13.56 13.67 120,998
04/08/2014 13.48 13.64 13.46 13.61 150,260
04/07/2014 13.45 13.53 13.3921 13.46 166,599
04/04/2014 13.58 13.58 13.42 13.49 172,911
04/03/2014 13.55 13.58 13.42 13.47 136,104
04/02/2014 13.52 13.59 13.5 13.58 108,427
04/01/2014 13.42 13.55 13.4 13.53 110,129
03/31/2014 13.14 13.48 13.05 13.41 184,305
03/28/2014 13.12 13.32 13.1 13.11 165,639
03/27/2014 13.12 13.24 12.99 13.11 157,110
03/26/2014 13.49 13.578 13.1 13.14 264,117
03/25/2014 13.56 13.64 13.48 13.49 159,477
03/24/2014 13.65 13.688 13.46 13.51 183,904
03/21/2014 13.53 13.7 13.53 13.66 219,424
03/20/2014 13.71 13.79 13.41 13.52 226,488
03/19/2014 13.84 13.9142 13.72 13.73 213,139
03/18/2014 13.9 13.97 13.81 13.85 113,884
03/17/2014 13.91 13.985 13.82 13.82 134,330
03/14/2014 13.8 13.9363 13.73 13.9 154,083
03/13/2014 13.8 13.928 13.78 13.81 133,820
03/12/2014 13.92 14.07 13.9 13.97 270,188
03/11/2014 14.24 14.25 13.86 13.9 291,189
03/10/2014 14.04 14.23 14.03 14.2 205,415
03/07/2014 14.8 14.8 13.9144 14.03 614,504
03/06/2014 14.76 14.84 14.65 14.79 151,169
03/05/2014 14.6 14.7 14.6 14.65 165,463
03/04/2014 14.64 14.7 14.55 14.6 163,644
03/03/2014 14.5 14.66 14.46 14.64 186,242
02/28/2014 14.38 14.5956 14.38 14.5 145,691
02/27/2014 14.41 14.42 14.3 14.42 119,840
02/26/2014 14.3 14.44 14.3 14.38 91,376
02/25/2014 14.42 14.45 14.36 14.39 120,826
02/24/2014 14.45 14.58 14.42 14.44 93,260
02/21/2014 14.62 14.6999 14.39 14.42 195,748
02/20/2014 14.53 14.662 14.5 14.6 83,079
02/19/2014 14.76 14.8397 14.52 14.53 92,945
02/18/2014 14.59 14.761 14.5 14.76 191,400
02/14/2014 14.41 14.58 14.41 14.58 110,325
02/13/2014 14.533 14.59 14.4 14.4 121,161
02/12/2014 14.36 14.5936 14.358 14.55 131,307
02/11/2014 14.75 14.75 14.5 14.56 277,225
02/10/2014 14.52 14.74 14.36 14.62 282,932
02/07/2014 14.47 14.64 14.4099 14.45 195,861
02/06/2014 14.45 14.56 14.4 14.45 174,760
02/05/2014 14.44 14.51 14.3 14.45 202,549
02/04/2014 14.5 14.53 14.35 14.42 118,887
02/03/2014 14.5 14.52 14.3 14.43 185,414
01/31/2014 14.1 14.5 14 14.5 330,104
01/30/2014 14.18 14.37 14.01 14.18 202,881
01/29/2014 14.23 14.33 14.02 14.13 189,387
01/28/2014 14.05 14.2 13.94 14.19 184,050
01/27/2014 14.3 14.43 13.97 14.01 258,573
01/24/2014 14.55 14.55 14.3 14.31 126,159
01/23/2014 14.48 14.55 14.396 14.5 130,404
01/22/2014 14.27 14.56 14.2375 14.46 184,749
01/21/2014 14.12 14.3 14.1 14.2 177,582
01/17/2014 14.31 14.36 13.75 13.96 453,816
01/16/2014 14.46 14.6 14.33 14.37 236,457
01/15/2014 14.4 14.5301 14.4 14.51 152,416
01/14/2014 14.6 14.6 14.3 14.38 286,772
01/13/2014 14.5 14.65 14.24 14.57 370,295
01/10/2014 14.9 14.99 14.8075 14.86 314,480
01/09/2014 14.64 14.85 14.48 14.81 377,260
01/08/2014 14.49 14.6 14.38 14.55 273,281
01/07/2014 14.49 14.52 14.37 14.39 400,135
01/06/2014 14.09 14.5 14.09 14.45 426,799
01/03/2014 14.12 14.179 14 14.08 279,152
01/02/2014 13.9 14.1 13.75 14.06 423,987
12/31/2013 13.7 13.98 13.7 13.93 324,424
12/30/2013 13.75 13.91 13.7 13.78 378,137
12/27/2013 13.34 13.81 13.31 13.71 498,573
12/26/2013 13.18 13.38 13.08 13.34 525,676
12/24/2013 12.99 13.27 12.96 13.07 329,128
12/23/2013 12.84 13.09 12.81 13.03 390,195
12/20/2013 12.66 12.94 12.6247 12.9 956,166
12/19/2013 12.69 12.78 12.5 12.61 229,559
12/18/2013 12.4 12.9 12.3 12.73 426,484
12/17/2013 12.5 12.5 12.12 12.26 251,384
12/16/2013 12.8 12.91 12.48 12.5 303,760
12/13/2013 12.74 12.93 12.66 12.88 243,050
12/12/2013 12.67 12.82 12.53 12.74 263,043
12/11/2013 12.77 12.98 12.63 12.9 584,549
12/10/2013 12.69 12.86 12.55 12.79 535,440
12/09/2013 12.55 12.55 12.26 12.52 371,160
12/06/2013 12.38 12.55 12.32 12.43 268,829
12/05/2013 12.5 12.52 12.21 12.26 258,604
12/04/2013 12.21 12.59 12.12 12.56 365,796
12/03/2013 12.21 12.38 12.2 12.27 343,671
12/02/2013 12.35 12.35 12.16 12.21 299,140
11/29/2013 12.15 12.36 12.1201 12.34 176,661
11/27/2013 12.03 12.13 11.99 12.11 290,102
11/26/2013 11.88 12.03 11.85 11.95 205,941
11/25/2013 11.76 11.94 11.76 11.83 216,387
11/22/2013 11.75 11.78 11.66 11.74 138,698
11/21/2013 11.68 11.73 11.5542 11.72 240,277
11/20/2013 11.81 11.91 11.65 11.68 149,048
11/19/2013 11.89 11.96 11.8 11.81 142,637
11/18/2013 11.96 12 11.86 11.91 150,210
11/15/2013 12.01 12.0753 11.88 11.92 137,131
11/14/2013 11.84 12.11 11.8 12.04 195,603
11/13/2013 11.74 11.88 11.7 11.8 304,224
11/12/2013 11.85 12.0801 11.81 11.98 484,926
11/11/2013 11.75 11.97 11.55 11.85 296,438
11/08/2013 11.91 11.95 11.6801 11.75 297,711
11/07/2013 11.9 12.07 11.871 12.04 223,481
11/06/2013 11.94 11.94 11.85 11.89 169,099
11/05/2013 11.95 11.99 11.85 11.87 268,715
11/04/2013 11.86 11.95 11.8 11.95 177,654
11/01/2013 11.84 11.92 11.77 11.9 181,512
10/31/2013 11.77 11.94 11.73 11.87 234,189
10/30/2013 11.94 12 11.71 11.81 361,456
10/29/2013 12.48 12.48 11.86 11.94 418,891
10/28/2013 12.47 12.6099 12.42 12.54 171,900
10/25/2013 12.58 12.6 12.48 12.5 102,376
10/24/2013 12.63 12.63 12.49 12.52 126,713
10/23/2013 12.43 12.62 12.43 12.56 116,486
10/22/2013 12.36 12.55 12.3599 12.42 249,047
10/21/2013 12.45 12.45 12.31 12.33 138,797
10/18/2013 12.25 12.42 12.24 12.35 187,501
10/17/2013 11.75 12.24 11.75 12.17 358,828
10/16/2013 11.61 11.78 11.581 11.7 95,482
10/15/2013 11.68 11.71 11.58 11.58 125,571
10/14/2013 11.83 11.83 11.62 11.68 244,636
10/11/2013 11.86 11.9 11.8 11.84 192,313
10/10/2013 11.67 11.8 11.6 11.79 160,055
10/09/2013 11.75 11.91 11.7002 11.78 325,662
10/08/2013 11.68 11.94 11.581 11.66 164,473
10/07/2013 11.53 11.67 11.47 11.61 178,749
10/04/2013 11.67 11.72 11.63 11.65 144,551
10/03/2013 11.78 11.86 11.63 11.7 212,992
10/02/2013 11.84 11.85 11.76 11.78 188,626
10/01/2013 11.8 11.86 11.71 11.82 326,859
09/30/2013 11.86 11.94 11.75 11.83 238,037
09/27/2013 11.88 11.93 11.84 11.84 169,747
09/26/2013 11.89 12 11.83 11.89 124,770
09/25/2013 11.86 12 11.86 11.9 266,603
09/24/2013 11.8 11.97 11.78 11.92 288,006
09/23/2013 11.5 11.9 11.45 11.77 363,297
09/20/2013 12.3 12.34 11.52 11.53 859,949
09/19/2013 12.74 12.79 12.3 12.3 1,165,123
09/18/2013 12.73 13.25 12.6 13.21 498,990
09/17/2013 12.64 12.79 12.6 12.77 198,058
09/16/2013 12.78 12.87 12.48 12.59 338,512
09/13/2013 12.55 12.68 12.49 12.54 177,472
09/12/2013 12.66 12.7 12.43 12.49 631,219
09/11/2013 12.75 12.84 12.71 12.8 415,384
09/10/2013 12.58 12.91 12.55 12.78 417,112
09/09/2013 12.4 12.6 12.32 12.54 294,301
09/06/2013 12.37 12.47 12.22 12.34 267,863
09/05/2013 12.53 12.5765 12.21 12.22 311,123
09/04/2013 12.23 12.6 12.2101 12.54 200,805
09/03/2013 12.53 12.97 12.13 12.21 370,599
08/30/2013 12.49 12.73 12.47 12.47 305,604
08/29/2013 12.18 12.52 12.06 12.51 411,252
08/28/2013 12.05 12.19 11.91 12.14 343,239
08/27/2013 11.88 12.139 11.76 12 241,662
08/26/2013 11.74 11.95 11.62 11.94 251,397
08/23/2013 11.45 11.75 11.38 11.59 201,887
08/22/2013 11.16 11.4 11.12 11.37 221,958
08/21/2013 11.18 11.29 10.9 11.09 227,143
08/20/2013 10.88 11.34 10.8 11.18 359,732
08/19/2013 11.64 11.74 10.72 10.76 735,383
08/16/2013 12.3 12.32 11.6 11.64 750,019
08/15/2013 12.71 12.76 12.27 12.38 425,299
08/14/2013 13 13 12.81 12.82 248,191
08/13/2013 13.02 13.2761 12.91 12.93 276,266
08/12/2013 13.26 13.48 13.22 13.44 336,018
08/09/2013 13.37 13.4299 13.22 13.22 230,124
08/08/2013 13.19 13.39 13.1 13.32 252,722
08/07/2013 13 13.13 12.97 13.01 260,300
08/06/2013 13.19 13.26 12.95 13 341,755
08/05/2013 13.41 13.57 13.2 13.27 382,246
08/02/2013 13.48 13.5 13.23 13.29 198,237
08/01/2013 13.44 13.55 13.34 13.43 266,812
07/31/2013 13.42 13.55 13.31 13.39 229,110
07/30/2013 13.46 13.6 13.42 13.44 118,412
07/29/2013 13.35 13.42 13.301 13.37 106,332
07/26/2013 13.25 13.45 13.18 13.35 156,068
07/25/2013 13.3 13.54 13.17 13.23 458,723
07/24/2013 13.6 13.61 13.15 13.33 329,473
07/23/2013 13.59 13.66 13.45 13.58 134,150
07/22/2013 13.41 13.66 13.4 13.53 173,020
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?