Home > Quotes > JOF > Historical Prices

Historical Stock Prices

JOF 
$9.31
*  
0.14
  negative  
1.48%
Get JOF Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 9.33 9.35 9.21 9.31 204,760
05/23/2013 9.05 9.47 8.68 9.45 429,818
05/22/2013 9.8 9.87 9.73 9.75 151,446
05/21/2013 9.67 9.81 9.65 9.8 137,208
05/20/2013 9.53 9.73 9.53 9.7 116,727
05/17/2013 9.61 9.64 9.59 9.63 53,664
05/16/2013 9.64 9.64 9.5 9.57 107,117
05/15/2013 9.65 9.73 9.5 9.7001 154,063
05/14/2013 9.32 9.77 9.31 9.59 272,750
05/13/2013 9.26 9.37 9.2 9.35 156,926
05/10/2013 9.16 9.26 9.155 9.23 112,528
05/09/2013 9.2 9.24 9.1942 9.21 56,606
05/08/2013 9.14 9.28 9.14 9.25 155,584
05/07/2013 9.09 9.14 9.07 9.1 86,573
05/06/2013 9.07 9.08 8.97 9.01 191,104
05/03/2013 9 9.1 9 9.05 136,994
05/02/2013 8.91 9.04 8.91 8.99 85,050
05/01/2013 9.05 9.05 8.94 8.94 79,674
04/30/2013 9.01 9.05 9 9.03 157,713
04/29/2013 9.02 9.05 9.01 9.04 66,156
04/26/2013 9.08 9.08 9.01 9.04 74,456
04/25/2013 9.04 9.12 9.03 9.06 91,250
04/24/2013 9.05 9.08 9.008 9.04 87,161
04/23/2013 8.96 9 8.9 8.9983 57,317
04/22/2013 8.74 8.95 8.74 8.95 138,108
04/19/2013 8.62 8.71 8.54 8.68 66,285
04/18/2013 8.62 8.72 8.6128 8.64 93,940
04/17/2013 8.88 8.88 8.64 8.66 439,543
04/16/2013 8.61 8.88 8.6 8.87 110,957
04/15/2013 8.91 8.91 8.54 8.57 199,017
04/12/2013 9 9.01 8.96 8.9999 87,513
04/11/2013 9 9.07 8.99 9.04 175,982
04/10/2013 8.89 9.0324 8.89 8.9799 110,242
04/09/2013 8.87 8.92 8.77 8.8599 135,892
04/08/2013 8.88 8.92 8.77 8.87 177,798
04/05/2013 8.64 8.86 8.64 8.79 170,825
04/04/2013 8.47 8.74 8.47 8.68 340,511
04/03/2013 8.33 8.38 8.26 8.31 111,605
04/02/2013 8.44 8.44 8.17 8.27 210,984
04/01/2013 8.54 8.54 8.37 8.47 239,681
03/28/2013 8.54 8.63 8.48 8.62 81,103
03/27/2013 8.54 8.56 8.481 8.53 118,692
03/26/2013 8.44 8.54 8.41 8.54 373,029
03/25/2013 8.4 8.46 8.39 8.44 174,474
03/22/2013 8.34 8.38 8.32 8.38 56,093
03/21/2013 8.37 8.37 8.3 8.34 109,832
03/20/2013 8.16 8.41 8.16 8.36 97,166
03/19/2013 8.22 8.24 8.18 8.2 37,824
03/18/2013 8.2 8.2 8.1 8.2 77,641
03/15/2013 8.19 8.22 8.1 8.22 86,854
03/14/2013 8.16 8.2 8.11 8.12 110,664
03/13/2013 8.13 8.15 8.1082 8.15 74,615
03/12/2013 8.19 8.21 8.13 8.15 95,824
03/11/2013 8.21 8.22 8.179 8.22 71,486
03/08/2013 8.25 8.25 8.2 8.2003 156,805
03/07/2013 8.18 8.24 8.14 8.2 135,622
03/06/2013 8.14 8.17 8.14 8.17 134,018
03/05/2013 8.05 8.13 8.05 8.11 48,636
03/04/2013 8.04 8.07 8 8.04 27,328
03/01/2013 8.02 8.1 7.99 8.04 78,786
02/28/2013 8.07 8.08 7.97 8 115,134
02/27/2013 7.9 8.14 7.8901 8.07 96,048
02/26/2013 7.86 7.98 7.82 7.95 186,597
02/25/2013 7.85 7.88 7.76 7.8 74,666
02/22/2013 7.68 7.86 7.65 7.85 60,728
02/21/2013 7.71 7.71 7.55 7.64 109,866
02/20/2013 7.84 7.85 7.75 7.75 101,478
02/19/2013 7.85 7.85 7.76 7.83 106,617
02/15/2013 7.79 7.81 7.74 7.8 162,037
02/14/2013 7.85 7.85 7.75 7.83 95,259
02/13/2013 7.92 7.92 7.77 7.84 47,610
02/12/2013 7.88 7.91 7.86 7.9 136,642
02/11/2013 7.86 7.94 7.8 7.91 264,435
02/08/2013 7.79 7.89 7.73 7.86 162,085
02/07/2013 7.86 7.86 7.48 7.82 296,072
02/06/2013 7.76 7.86 7.75 7.82 222,289
02/05/2013 7.7 7.76 7.69 7.71 128,386
02/04/2013 7.75 7.79 7.71 7.74 160,482
02/01/2013 7.79 7.8 7.75 7.75 124,964
01/31/2013 7.71 7.7899 7.61 7.76 129,728
01/30/2013 7.64 7.79 7.64 7.7 140,522
01/29/2013 7.55 7.63 7.55 7.6 112,894
01/28/2013 7.72 7.72 7.45 7.5 211,023
01/25/2013 7.73 7.77 7.6 7.7 338,359
01/24/2013 7.55 7.69 7.55 7.64 293,219
01/23/2013 7.46 7.541 7.43 7.54 144,996
01/22/2013 7.56 7.57 7.46 7.54 150,849
01/18/2013 7.57 7.61 7.52 7.56 117,992
01/17/2013 7.47 7.57 7.45 7.56 182,710
01/16/2013 7.47 7.54 7.46 7.49 134,343
01/15/2013 7.44 7.52 7.44 7.52 95,907
01/14/2013 7.49 7.53 7.49 7.52 104,601
01/11/2013 7.44 7.551 7.4301 7.51 176,232
01/10/2013 7.4 7.42 7.37 7.42 77,418
01/09/2013 7.25 7.4 7.24 7.4 286,814
01/08/2013 7.25 7.27 7.23 7.25 56,891
01/07/2013 7.29 7.31 7.27 7.27 86,696
01/04/2013 7.31 7.34 7.2942 7.31 148,943
01/03/2013 7.32 7.33 7.27 7.31 98,840
01/02/2013 7.27 7.37 7.27 7.34 215,974
12/31/2012 7.15 7.2224 7.13 7.2 208,558
12/28/2012 7.16 7.19 7.15 7.15 73,429
12/27/2012 7.15 7.2 7.1 7.15 74,421
12/26/2012 7.36 7.39 7.1 7.16 104,078
12/24/2012 7.11 7.13 7.09 7.09 86,565
12/21/2012 7.11 7.15 7.01 7.15 71,420
12/20/2012 7.25 7.28 7.16 7.22 184,348
12/19/2012 7.16 7.27 7.16 7.21 203,433
12/18/2012 7.1 7.135 7.05 7.12 136,244
12/17/2012 7.04 7.08 7.02 7.07 197,638
12/14/2012 6.95 7.01 6.94 7 55,099
12/13/2012 6.94 6.97 6.91 6.97 86,318
12/12/2012 7.03 7.04 6.92 6.93 187,331
12/11/2012 6.95 7.03 6.93 7 130,729
12/10/2012 6.95 6.98 6.94 6.98 38,545
12/07/2012 6.98 7 6.94 6.99 93,138
12/06/2012 6.96 6.97 6.91 6.97 53,871
12/05/2012 6.98 6.9868 6.8902 6.91 80,889
12/04/2012 6.94 6.99 6.93 6.98 49,833
12/03/2012 6.96 6.99 6.91 6.96 90,987
11/30/2012 6.94 6.99 6.88 6.99 104,033
11/29/2012 7.02 7.02 6.93 6.98 121,215
11/28/2012 6.91 6.94 6.79 6.94 79,405
11/27/2012 6.92 6.94 6.89 6.91 89,994
11/26/2012 6.99 7.01 6.95 6.98 64,299
11/23/2012 7.02 7.02 6.97 6.9867 42,357
11/21/2012 6.84 6.93 6.8342 6.93 13,411
11/20/2012 6.95 6.95 6.83 6.88 57,598
11/19/2012 6.92 7.02 6.92 6.99 117,406
11/16/2012 6.77 6.82 6.75 6.81 129,552
11/15/2012 6.76 6.79 6.71 6.73 90,625
11/14/2012 6.79 6.79 6.71 6.71 123,325
11/13/2012 6.78 6.83 6.74 6.81 81,540
11/12/2012 6.87 6.87 6.81 6.85 32,265
11/09/2012 6.83 6.8999 6.83 6.8899 63,052
11/08/2012 6.94 6.94 6.88 6.89 70,259
11/07/2012 6.97 6.97 6.89 6.94 110,201
11/06/2012 7.02 7.03 7 7 34,688
11/05/2012 7 7.03 6.97 7.03 43,761
11/02/2012 7.06 7.14 6.99 7.01 36,179
11/01/2012 7 7.08 6.94 7.02 76,090
10/31/2012 6.96 7.06 6.94 7 38,492
10/26/2012 6.99 7.02 6.95 7.01 96,888
10/25/2012 7.05 7.07 7.02 7.03 55,059
10/24/2012 6.98 7.0899 6.98 6.99 48,431
10/23/2012 6.97 6.98 6.94 6.96 100,066
10/22/2012 7.02 7.06 6.99 7.06 97,018
10/19/2012 7.09 7.09 6.98 6.9809 66,111
10/18/2012 7.06 7.11 7.06 7.11 58,999
10/17/2012 6.99 7.0599 6.99 7.05 31,666
10/16/2012 6.95 6.99 6.95 6.97 38,055
10/15/2012 6.9 6.93 6.89 6.9 90,678
10/12/2012 6.91 6.9308 6.87 6.89 26,929
10/11/2012 6.94 7.11 6.8 6.93 146,137
10/10/2012 6.91 6.97 6.91 6.93 124,006
10/09/2012 7 7 6.95 6.99 169,135
10/08/2012 7.074 7.12 6.91 7.04 233,966
10/05/2012 7.1 7.1656 7.1 7.12 68,113
10/04/2012 7.15 7.15 7.03 7.1 79,195
10/03/2012 7.2 7.2 7.09 7.1 48,919
10/02/2012 7.21 7.26 7.15 7.1807 74,377
10/01/2012 7.22 7.2601 7.21 7.25 106,141
09/28/2012 7.19 7.21 7.16 7.21 39,085
09/27/2012 7.22 7.29 7.22 7.27 24,772
09/26/2012 7.16 7.19 7.15 7.19 94,002
09/25/2012 7.21 7.24 7.18 7.2 91,596
09/24/2012 7.17 7.19 7.1658 7.18 43,369
09/21/2012 7.2 7.2445 7.19 7.22 65,122
09/20/2012 7.18 7.2 7.16 7.17 55,213
09/19/2012 7.27 7.27 7.2 7.2 58,358
09/18/2012 7.26 7.27 7.19 7.23 87,455
09/17/2012 7.28 7.28 7.1901 7.21 40,086
09/14/2012 7.31 7.35 7.281 7.33 84,550
09/13/2012 7.22 7.28 7.18 7.28 93,955
09/12/2012 7.18 7.21 7.16 7.18 110,120
09/11/2012 7.13 7.25 7.0613 7.13 67,539
09/10/2012 7.1 7.1096 7.08 7.08 65,961
09/07/2012 7.15 7.16 7.059 7.12 81,670
09/06/2012 7 7.13 7 7.11 104,805
09/05/2012 7.08 7.08 6.97 7 82,260
09/04/2012 7.08 7.1199 7.06 7.1001 62,173
08/31/2012 7.12 7.17 7.12 7.141 29,277
08/30/2012 7.13 7.1598 7.11 7.14 35,311
08/29/2012 7.21 7.23 7.2007 7.21 32,426
08/28/2012 7.23 7.23 7.11 7.19 26,336
08/27/2012 7.28 7.31 7.26 7.27 97,383
08/24/2012 7.23 7.3 7.23 7.26 38,425
08/23/2012 7.29 7.33 7.26 7.28 67,434
08/22/2012 7.29 7.29 7.24 7.28 44,577
08/21/2012 7.37 7.38 7.29 7.31 70,927
08/20/2012 7.32 7.34 7.29 7.34 28,576
08/17/2012 7.36 7.37 7.32 7.37 39,641
08/16/2012 7.32 7.35 7.32 7.34 62,374
08/15/2012 7.33 7.33 7.3 7.3 52,124
08/14/2012 7.35 7.43 7.31 7.35 45,834
08/13/2012 7.34 7.36 7.33 7.35 31,443
08/10/2012 7.32 7.33 7.31 7.33 39,208
08/09/2012 7.31 7.38 7.31 7.37 65,739
08/08/2012 7.32 7.35 7.32 7.34 61,120
08/07/2012 7.38 7.4 7.34 7.4 76,282
08/06/2012 7.28 7.35 7.26 7.32 67,292
08/03/2012 7.21 7.29 7.21 7.25 50,470
08/02/2012 7.2 7.21 7.17 7.19 95,526
08/01/2012 7.2 7.24 7.2 7.24 47,098
07/31/2012 7.23 7.23 7.18 7.21 67,776
07/30/2012 7.2 7.2398 7.18 7.23 92,526
07/27/2012 7.14 7.23 7.14 7.23 114,106
07/26/2012 7.06 7.12 7.03 7.12 76,971
07/25/2012 7.03 7.03 6.98 7 71,648
07/24/2012 7.03 7.05 7.0095 7.04 80,284
07/23/2012 7.02 7.0599 6.97 7.04 78,716
07/20/2012 7.12 7.15 7.1 7.15 101,288
07/19/2012 7.27 7.28 7.25 7.25 149,254
07/18/2012 7.22 7.26 7.19 7.24 55,302
07/17/2012 7.24 7.25 7.2 7.25 59,934
07/16/2012 7.26 7.29 7.2299 7.28 38,979
07/13/2012 7.21 7.3 7.21 7.28 35,787
07/12/2012 7.21 7.23 7.2 7.23 26,290
07/11/2012 7.31 7.32 7.27 7.29 44,984
07/10/2012 7.36 7.37 7.27 7.27 92,194
07/09/2012 7.31 7.36 7.31 7.34 24,135
07/06/2012 7.37 7.39 7.33 7.35 44,592
07/05/2012 7.33 7.4 7.33 7.4 31,388
07/03/2012 7.41 7.43 7.3899 7.43 82,348
07/02/2012 7.39 7.43 7.36 7.41 97,006
06/29/2012 7.38 7.4 7.3 7.39 190,325
06/28/2012 7.26 7.31 7.26 7.28 86,995
06/27/2012 7.28 7.29 7.22 7.26 30,656
06/26/2012 7.22 7.24 7.18 7.24 44,215
06/25/2012 7.2 7.23 7.14 7.22 65,018
06/22/2012 7.24 7.24 7.2 7.23 26,556
06/21/2012 7.28 7.28 7.16 7.2 55,586
06/20/2012 7.29 7.29 7.24 7.29 35,605
06/19/2012 7.26 7.27 7.21 7.27 48,074
06/18/2012 7.18 7.21 7.18 7.21 44,754
06/15/2012 7.18 7.24 7.15 7.21 55,394
06/14/2012 7.11 7.17 7.08 7.15 59,241
06/13/2012 7.1 7.12 7.08 7.12 64,936
06/12/2012 7.08 7.11 7.07 7.1 18,840
06/11/2012 7.11 7.11 7.05 7.05 63,875
06/08/2012 7.06 7.0801 7.03 7.08 40,469
06/07/2012 7.17 7.21 7.12 7.15 172,233
06/06/2012 7.13 7.17 7.1 7.15 72,661
06/05/2012 7.04 7.09 7.04 7.06 45,375
06/04/2012 7.05 7.118 6.97 7.02 89,385
06/01/2012 7.14 7.14 7.08 7.08 75,676
05/31/2012 7.19 7.21 7.14 7.21 251,223
05/30/2012 6.9 7.19 6.9 7.17 44,766
05/29/2012 7.22 7.2401 7.2 7.24 33,716
05/25/2012 7.23 7.23 7.17 7.18 15,550
05/24/2012 7.19 7.24 7.19 7.2 43,151
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.