Historical Stock Prices

JP 
$8.15
*  
0.24
3.03%
Get JP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JP 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: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 8.19 8.2 8.08 8.15 86,470
09/22/2016 7.99 8.04 7.91 7.91 16,186
09/21/2016 8 8.04 8 8 10,118
09/20/2016 7.87 7.96 7.87 7.95 4,333
09/19/2016 8.03 8.2899 7.891 7.891 1,324
09/16/2016 7.875 7.875 7.875 7.875 00
09/15/2016 7.95 7.99 7.875 7.875 1,350
09/14/2016 8.2 8.22 7.95 7.99 68,330
09/13/2016 8.3 8.3 7.85 7.98 101,478
09/12/2016 8.2 8.2 7.99 8.13 58,150
09/09/2016 7.92 7.92 7.92 7.92 415
09/08/2016 7.82 7.869 7.8 7.869 1,201
09/07/2016 7.82 7.82 7.82 7.82 428
09/06/2016 7.91 7.91 7.91 7.91 00
09/02/2016 8 8.1099 7.85 7.91 2,761
09/01/2016 8.21 8.24 7.73 8.19 5,000
08/31/2016 7.51 8.2 7.4999 8.2 25,350
08/30/2016 8.1 8.14 7.82 7.82 768
08/29/2016 8.44 8.44 8.04 8.2 2,505
08/26/2016 8.49 8.49 8.3 8.3 8,094
08/25/2016 8.35 8.39 8.335 8.39 1,690
08/24/2016 8.36 8.36 8.345 8.345 253
08/23/2016 8.49 8.5 8.41 8.45 6,592
08/22/2016 8.68 8.68 8.4301 8.47 1,330
08/19/2016 8.6 8.78 8.34 8.43 12,612
08/18/2016 8.3 8.76 8.3 8.57 8,647
08/17/2016 8.4 8.4522 8.27 8.37 33,411
08/16/2016 8.3 8.3822 8.17 8.29 50,251
08/15/2016 8.09 8.14 7.96 7.97 6,212
08/12/2016 8.12 8.12 7.94 7.94 2,604
08/11/2016 8.22 8.46 8.17 8.17 10,077
08/10/2016 8.1 8.4165 7.91 8.3 17,113
08/09/2016 7.87 8.07 7.8611 7.92 2,576
08/08/2016 7.78 7.98 7.78 7.83 1,300
08/05/2016 7.8 7.8 7.785 7.785 532
08/04/2016 7.77 7.82 7.77 7.82 220
08/03/2016 7.77 8.03 7.77 7.8801 2,862
08/02/2016 7.73 7.93 7.7 7.85 8,206
08/01/2016 7.94 8 7.8 8 5,342
07/29/2016 7.881 8 7.69 8 13,395
07/28/2016 7.989 8 7.89 8 2,622
07/27/2016 8.18 8.18 7.92 7.99 7,393
07/26/2016 7.49 8.03 7.49 8 2,100
07/25/2016 7.6 8.179 7.6 7.9801 1,700
07/22/2016 8.03 8.19 8 8.01 10,127
07/21/2016 8.2599 8.2599 8 8.09 12,023
07/20/2016 8.399 8.399 8.03 8.1 9,571
07/19/2016 8.409 8.409 8.06 8.23 10,963
07/18/2016 8.32 8.42 8.13 8.34 13,160
07/15/2016 8.29 8.29 8.01 8.29 25,635
07/14/2016 8.09 8.28 7.94 8.12 8,500
07/13/2016 8 8.23 7.98 7.99 5,488
07/12/2016 8.14 8.21 8 8.02 13,531
07/11/2016 8.08 8.1917 8.08 8.1917 407
07/08/2016 8.01 8.16 8 8.015 5,804
07/07/2016 8.03 8.1 8.01 8.01 7,736
07/06/2016 8.04 8.19 8 8.09 7,659
07/05/2016 8.5 8.5 8 8.22 15,597
07/01/2016 8.16 8.5 8.16 8.32 22,722
06/30/2016 8.3 8.5 8.08 8.44 30,395
06/29/2016 8 8.45 8 8.2 34,345
06/28/2016 8.2299 8.2299 8 8.01 12,321
06/27/2016 8.29 8.29 8 8.04 11,599
06/24/2016 8.11 8.1804 8.0435 8.18 6,808
06/23/2016 8.26 8.26 8.09 8.25 44,007
*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?