Historical Stock Prices

JPC 
$9.97
*  
0.06
0.61%
Get JPC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-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.
04/29/2016 9.9 9.97 9.8866 9.97 344,538
04/28/2016 9.95 10 9.91 9.91 364,012
04/27/2016 9.91 10.02 9.83 10 454,190
04/26/2016 9.78 9.91 9.75 9.91 377,514
04/25/2016 9.85 9.88 9.71 9.72 549,003
04/22/2016 9.8 9.85 9.79 9.85 364,876
04/21/2016 9.76 9.81 9.74 9.81 374,557
04/20/2016 9.79 9.8 9.6581 9.75 677,834
04/19/2016 9.82 9.82 9.73 9.8 577,948
04/18/2016 9.7 9.78 9.67 9.78 512,936
04/15/2016 9.53 9.68 9.47 9.68 593,127
04/14/2016 9.6 9.61 9.39 9.5 1,141,286
04/13/2016 9.65 9.69 9.54 9.6 887,740
04/12/2016 9.66 9.73 9.65 9.67 1,363,096
04/11/2016 9.5 9.72 9.5 9.66 1,745,537
04/08/2016 9.4 9.43 9.35 9.4 307,866
04/07/2016 9.44 9.4499 9.37 9.4 468,283
04/06/2016 9.46 9.47 9.392 9.42 387,656
04/05/2016 9.4 9.45 9.36 9.44 250,423
04/04/2016 9.38 9.43 9.33 9.43 297,371
04/01/2016 9.39 9.45 9.37 9.4 279,281
03/31/2016 9.43 9.43 9.35 9.36 616,038
03/30/2016 9.47 9.48 9.4 9.4 298,607
03/29/2016 9.32 9.45 9.3 9.45 334,292
03/28/2016 9.3 9.3116 9.25 9.29 396,821
03/24/2016 9.35 9.3799 9.3 9.3 293,890
03/23/2016 9.4 9.41 9.32 9.37 276,297
03/22/2016 9.43 9.4758 9.38 9.38 260,929
03/21/2016 9.43 9.46 9.4 9.43 394,612
03/18/2016 9.41 9.44 9.41 9.44 220,340
03/17/2016 9.34 9.43 9.33 9.4 293,311
03/16/2016 9.32 9.36 9.32 9.33 182,914
03/15/2016 9.33 9.35 9.28 9.31 202,438
03/14/2016 9.27 9.37 9.26 9.35 293,576
03/11/2016 9.27 9.33 9.24 9.27 340,795
03/10/2016 9.34 9.3614 9.26 9.27 216,655
03/09/2016 9.37 9.39 9.3 9.3 347,985
03/08/2016 9.33 9.35 9.3 9.35 201,311
03/07/2016 9.33 9.36 9.26 9.34 342,591
03/04/2016 9.32 9.34 9.26 9.33 247,442
03/03/2016 9.23 9.33 9.21 9.32 579,033
03/02/2016 9.23 9.2498 9.17 9.2 170,934
03/01/2016 9.26 9.3 9.19 9.19 417,269
02/29/2016 9.14 9.27 9.14 9.26 272,105
02/26/2016 9.23 9.24 9.08 9.16 233,545
02/25/2016 9.11 9.38 9.11 9.22 516,208
02/24/2016 9.04 9.14 9.01 9.11 374,836
02/23/2016 8.93 9.08 8.9 9.07 299,540
02/22/2016 9.04 9.09 8.91 8.91 349,482
02/19/2016 8.99 9.11 8.91 9 308,949
02/18/2016 9.02 9.09 8.99 9.02 213,696
02/17/2016 8.86 9.0199 8.85 8.99 405,380
02/16/2016 8.93 8.9399 8.82 8.83 322,183
02/12/2016 8.64 8.85 8.5901 8.84 431,537
02/11/2016 8.83 8.85 8.58 8.62 686,620
02/10/2016 8.98 9.02 8.87 8.91 460,353
02/09/2016 9.15 9.21 8.93 9.02 1,038,865
02/08/2016 9.31 9.33 9.11 9.29 568,983
02/05/2016 9.48 9.48 9.39 9.39 343,682
02/04/2016 9.45 9.49 9.42 9.49 272,697
02/03/2016 9.42 9.47 9.36 9.45 291,766
02/02/2016 9.34 9.4574 9.3306 9.43 295,878
02/01/2016 9.39 9.39 9.3264 9.38 329,384
*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?