Historical Stock Prices

JMU 
$3.43
*  
unch
unch
Get JMU Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading JMU now
Exchange:NASDAQ
Industry: Technology
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 3.3099 3.41 3.3099 3.31 966
01/12/2017 3.52 3.52 3.42 3.43 1,624
01/11/2017 3.535 3.535 3.535 3.535 150
01/10/2017 3.66 3.66 3.66 3.66 00
01/09/2017 3.66 3.66 3.66 3.66 00
01/06/2017 3.68 3.83 3.6 3.66 1,300
01/05/2017 3.66 3.66 3.65 3.65 200
01/04/2017 3.7 3.7 3.6155 3.62 2,688
01/03/2017 3.82 3.82 3.77 3.77 439
12/30/2016 3.9 4 3.6 3.76 206,232
12/29/2016 3.45 4 3.401 3.99 291,828
12/28/2016 3.77 3.77 3.39 3.69 1,862
12/27/2016 3.52 3.85 3.2559 3.78 248,805
12/23/2016 3.46 3.515 3.46 3.5 36,012
12/22/2016 3.44 3.55 3.23 3.5 77,643
12/21/2016 3.1893 3.44 3.1893 3.44 10,629
12/20/2016 3.23 3.37 3.15 3.31 28,095
12/19/2016 3.21 3.36 3.13 3.28 10,643
12/16/2016 3.21 3.24 3.04 3.24 17,929
12/15/2016 3.3 3.337 2.9 3.27 40,878
12/14/2016 3.3 3.33 3.3 3.33 2,482
12/13/2016 3.36 3.41 3.3 3.3 14,547
12/12/2016 3.5 3.57 3.31 3.33 37,917
12/09/2016 3.38 3.64 3.38 3.47 60,860
12/08/2016 3.43 3.48 3.2 3.35 53,061
12/07/2016 3.53 3.53 3.3311 3.42 3,104
12/06/2016 3.49 3.51 3.25 3.49 6,897
12/05/2016 3.51 3.51 3.51 3.51 00
12/02/2016 3.51 3.51 3.51 3.51 00
12/01/2016 3.51 3.51 3.51 3.51 00
11/30/2016 3.51 3.51 3.51 3.51 00
11/29/2016 3.52 3.61 3.5 3.51 5,284
11/28/2016 3.8 3.8 3.65 3.65 2,736
11/25/2016 3.8 3.8 3.8 3.8 00
11/23/2016 3.71 3.81 3.71 3.8 4,505
11/22/2016 3.78 3.78 3.7 3.7 6,508
11/21/2016 3.764 3.78 3.75 3.78 731
11/18/2016 3.71 3.71 3.71 3.71 182
11/17/2016 3.7001 3.7388 3.7 3.7 1,886
11/16/2016 3.7001 3.7001 3.7001 3.7001 1,200
11/15/2016 3.71 3.71 3.71 3.71 00
11/14/2016 3.77 3.7789 3.7 3.71 934
11/11/2016 3.7 3.7 3.7 3.7 1,380
11/10/2016 3.74 3.98 3.6 3.6 43,792
11/09/2016 3.7 3.718 3.7 3.7 2,146
11/08/2016 3.8 3.8 3.8 3.8 00
11/07/2016 3.8 3.8 3.8 3.8 100
11/04/2016 3.72 3.72 3.72 3.72 00
11/03/2016 3.7 3.72 3.7 3.72 2,583
11/02/2016 3.7057 3.7405 3.7 3.7 1,211
11/01/2016 3.76 3.76 3.76 3.76 122
10/31/2016 3.78 3.78 3.73 3.73 1,800
10/28/2016 3.78 3.83 3.78 3.83 797
10/27/2016 3.63 3.7 3.63 3.7 524
10/26/2016 3.67 3.67 3.67 3.67 00
10/25/2016 3.67 3.67 3.67 3.67 00
10/24/2016 3.66 3.715 3.64 3.67 8,830
10/21/2016 3.64 3.64 3.64 3.64 00
10/20/2016 3.678 3.682 3.64 3.64 8,700
10/19/2016 3.79 3.79 3.79 3.79 00
10/18/2016 3.79 3.79 3.79 3.79 00
10/17/2016 3.6269 3.79 3.6269 3.79 1,424
*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?