Historical Stock Prices

JMPC 
$25.4978
*  
0.0773
0.3%
Get JMPC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading JMPC now
Exchange:NYSE
Industry: Finance
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.4228 25.4978 25.4228 25.4978 1,403
12/01/2016 25.35 25.4205 25.35 25.4205 325
11/30/2016 25.449 25.449 25.3733 25.3733 550
11/29/2016 25.5499 25.5499 25.18 25.35 9,677
11/28/2016 25.3 25.5 25.2483 25.38 3,831
11/25/2016 25.3 25.3 25.13 25.18 5,285
11/23/2016 25.2122 25.5313 25.1477 25.1477 1,216
11/22/2016 25.1622 25.45 25.1622 25.25 750
11/21/2016 25.25 25.25 25.2 25.2 700
11/18/2016 25.1235 25.1235 25.1235 25.1235 500
11/17/2016 25.1917 25.25 25.1917 25.2 3,194
11/16/2016 25.22 25.233 25.22 25.233 473
11/15/2016 25.2162 25.2162 25.0301 25.175 1,200
11/14/2016 25.01 25.01 25.01 25.01 1,050
11/11/2016 25.06 25.15 25.0408 25.1279 2,550
11/10/2016 25.27 25.293 25.154 25.25 8,198
11/09/2016 25.38 25.38 25.38 25.38 400
11/08/2016 25.336 25.336 25.336 25.336 00
11/07/2016 25.336 25.336 25.336 25.336 200
11/04/2016 25.15 25.38 25.15 25.351 4,905
11/03/2016 25.29 25.29 25.15 25.2461 3,451
11/02/2016 25.2106 25.2106 25.2106 25.2106 400
11/01/2016 25.25 25.25 25.203 25.203 999
10/31/2016 25.21 25.29 25.19 25.19 9,195
10/28/2016 25.2601 25.3 25.2542 25.26 5,332
10/27/2016 25.4 25.4 25.2201 25.2888 1,623
10/26/2016 25.2812 25.2812 25.2812 25.2812 00
10/25/2016 25.3 25.3228 25.2812 25.2812 3,824
10/24/2016 25.22 25.385 25.22 25.3 1,400
10/21/2016 25.337 25.337 25.337 25.337 00
10/20/2016 25.337 25.337 25.337 25.337 175
10/19/2016 25.45 25.45 25.45 25.45 400
10/18/2016 25.6499 25.6499 25.6499 25.6499 00
10/17/2016 25.6499 25.6499 25.6499 25.6499 00
10/14/2016 25.6499 25.6499 25.6499 25.6499 00
10/13/2016 25.6499 25.6499 25.6499 25.6499 200
10/12/2016 25.25 25.3005 25.25 25.3005 378
10/11/2016 25.2101 25.2101 25.2101 25.2101 00
10/10/2016 25.6195 25.8299 25.19 25.2101 2,330
10/07/2016 25.23 25.23 25.23 25.23 00
10/06/2016 25.23 25.23 25.23 25.23 00
10/05/2016 25.23 25.23 25.23 25.23 00
10/04/2016 25.35 25.35 25.2 25.23 800
10/03/2016 25.322 25.43 25.32 25.35 2,697
09/30/2016 25.39 25.49 25.39 25.49 1,803
09/29/2016 25.281 25.6922 25.28 25.6922 2,473
09/28/2016 25.29 25.45 25.27 25.3647 16,113
09/27/2016 25.46 25.6899 25.46 25.46 1,600
09/26/2016 25.8 25.8 25.8 25.8 375
09/23/2016 25.55 25.6959 25.54 25.54 1,100
09/22/2016 25.45 25.501 25.4 25.4 3,751
09/21/2016 25.39 25.39 25.39 25.39 00
09/20/2016 25.866 25.866 25.33 25.39 1,963
09/19/2016 25.4 25.4001 25.3887 25.4001 6,008
09/16/2016 25.38 25.51 25.35 25.41 3,897
09/15/2016 25.38 25.4427 25.38 25.4427 325
09/14/2016 25.655 25.8344 25.655 25.8344 482
09/13/2016 25.35 25.3685 25.35 25.3501 3,003
09/12/2016 25.3 25.601 25.3 25.42 4,577
09/09/2016 25.44 25.44 25.37 25.37 940
09/08/2016 25.4153 25.4872 25.4 25.4 1,648
09/07/2016 25.55 25.64 25.4001 25.41 3,758
09/06/2016 25.4296 25.4296 25.4296 25.4296 00
09/02/2016 25.4847 25.4847 25.39 25.4296 2,048
*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?