Historical Stock Prices

JPC 
$9.27
*  
0.06
0.65%
Get JPC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading JPC now
Exchange: NYSE

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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 9.2 9.27 9.17 9.27 193,029
07/01/2015 9.24 9.24 9.15 9.21 221,663
06/30/2015 9.11 9.21 9.1 9.16 334,397
06/29/2015 9.22 9.24 9 9.08 609,098
06/26/2015 9.39 9.4 9.26 9.27 263,152
06/25/2015 9.4 9.42 9.39 9.4 156,292
06/24/2015 9.41 9.41 9.36 9.4 181,382
06/23/2015 9.43 9.44 9.39 9.42 121,496
06/22/2015 9.44 9.46 9.4 9.42 189,600
06/19/2015 9.44 9.47 9.43 9.44 146,385
06/18/2015 9.43 9.46 9.42 9.45 144,575
06/17/2015 9.45 9.46 9.42 9.43 86,230
06/16/2015 9.43 9.47 9.41 9.47 205,570
06/15/2015 9.41 9.44 9.4 9.42 137,702
06/12/2015 9.43 9.4558 9.42 9.42 173,633
06/11/2015 9.47 9.47 9.43 9.44 112,407
06/10/2015 9.51 9.51 9.45 9.5 156,482
06/09/2015 9.5 9.54 9.46 9.53 367,870
06/08/2015 9.47 9.52 9.47 9.49 182,262
06/05/2015 9.52 9.52 9.47 9.48 174,475
06/04/2015 9.58 9.59 9.52 9.55 168,974
06/03/2015 9.62 9.62 9.57 9.59 156,046
06/02/2015 9.63 9.64 9.6 9.62 169,124
06/01/2015 9.63 9.66 9.59 9.64 157,775
05/29/2015 9.63 9.68 9.6 9.6 191,743
05/28/2015 9.6 9.63 9.52 9.62 123,354
05/27/2015 9.6 9.62 9.59 9.62 165,658
05/26/2015 9.54 9.62 9.52 9.62 432,579
05/22/2015 9.53 9.54 9.5 9.54 217,482
05/21/2015 9.52 9.54 9.5 9.53 146,477
05/20/2015 9.48 9.52 9.47 9.52 117,499
05/19/2015 9.5 9.5 9.44 9.48 172,338
05/18/2015 9.53 9.5349 9.48 9.5 153,658
05/15/2015 9.49 9.53 9.49 9.53 124,057
05/14/2015 9.31 9.52 9.31 9.51 258,938
05/13/2015 9.46 9.48 9.42 9.45 229,016
05/12/2015 9.48 9.53 9.45 9.52 191,778
05/11/2015 9.61 9.61 9.5 9.51 158,127
05/08/2015 9.57 9.61 9.54 9.61 200,902
05/07/2015 9.54 9.56 9.46 9.5 298,170
05/06/2015 9.63 9.63 9.51 9.58 322,107
05/05/2015 9.62 9.65 9.53 9.65 473,562
05/04/2015 9.67 9.672 9.6201 9.64 248,161
05/01/2015 9.74 9.74 9.63 9.67 185,025
04/30/2015 9.7 9.71 9.64 9.69 156,147
04/29/2015 9.72 9.73 9.64 9.69 320,104
04/28/2015 9.73 9.78 9.72 9.76 143,511
04/27/2015 9.72 9.74 9.7 9.74 150,444
04/24/2015 9.67 9.75 9.67 9.74 188,327
04/23/2015 9.64 9.68 9.64 9.68 160,599
04/22/2015 9.63 9.67 9.63 9.65 109,877
04/21/2015 9.64 9.65 9.61 9.64 267,825
04/20/2015 9.63 9.65 9.63 9.64 203,672
04/17/2015 9.63 9.65 9.61 9.62 218,324
04/16/2015 9.63 9.66 9.63 9.64 103,679
04/15/2015 9.63 9.6599 9.62 9.64 113,336
04/14/2015 9.61 9.65 9.6 9.63 157,518
04/13/2015 9.57 9.64 9.57 9.61 228,661
04/10/2015 9.64 9.66 9.63 9.64 133,229
04/09/2015 9.62 9.68 9.62 9.65 170,265
04/08/2015 9.6 9.63 9.59 9.63 130,198
04/07/2015 9.6 9.63 9.59 9.62 139,235
04/06/2015 9.55 9.61 9.54 9.61 166,063
*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?