Home > Quotes > JPZ > Historical Prices

Historical Stock Prices

JPZ 
$13.1
*  
unch
  negative  
unch
Get JPZ 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 13.1 13.12 13.06 13.1 74,759
05/23/2013 13.03 13.15 13.03 13.1 81,623
05/22/2013 13.2 13.2 13.07 13.0776 109,339
05/21/2013 13.15 13.22 13.09 13.17 117,741
05/20/2013 13.18 13.19 13.09 13.09 108,718
05/17/2013 13.1 13.19 13.1 13.19 72,192
05/16/2013 13.07 13.13 13.05 13.09 56,109
05/15/2013 13.07 13.11 13.02 13.11 103,036
05/14/2013 13.04 13.08 13.01 13.07 107,238
05/13/2013 12.91 13.02 12.9 13.01 101,547
05/10/2013 12.9 12.92 12.85 12.92 75,336
05/09/2013 12.88 12.89 12.81 12.89 123,121
05/08/2013 12.82 12.88 12.8 12.87 111,306
05/07/2013 12.78 12.83 12.73 12.81 104,920
05/06/2013 12.83 12.83 12.78 12.81 121,455
05/03/2013 12.84 12.84 12.78 12.8 135,055
05/02/2013 12.74 12.77 12.72 12.76 94,649
05/01/2013 12.78 12.8 12.66 12.68 132,738
04/30/2013 12.83 12.85 12.75 12.75 112,158
04/29/2013 12.85 12.88 12.83 12.85 109,699
04/26/2013 12.82 12.86 12.77 12.86 68,919
04/25/2013 12.79 12.84 12.76 12.84 107,482
04/24/2013 12.77 12.78 12.68 12.76 135,454
04/23/2013 12.75 12.78 12.72 12.73 102,751
04/22/2013 12.64 12.7 12.6 12.7 76,361
04/19/2013 12.52 12.65 12.52 12.64 83,776
04/18/2013 12.58 12.64 12.471 12.54 170,784
04/17/2013 12.63 12.63 12.517 12.55 90,234
04/16/2013 12.62 12.69 12.56 12.66 135,478
04/15/2013 12.65 12.68 12.53 12.54 107,914
04/12/2013 12.72 12.72 12.61 12.69 107,700
04/11/2013 12.77 12.8 12.694 12.73 151,838
04/10/2013 12.71 12.77 12.686 12.74 235,717
04/09/2013 12.83 12.83 12.71 12.72 133,931
04/08/2013 12.82 12.84 12.68 12.8 161,321
04/05/2013 12.74 12.82 12.7 12.82 184,604
04/04/2013 12.82 12.87 12.74 12.76 161,543
04/03/2013 12.87 12.88 12.72 12.77 120,404
04/02/2013 12.81 12.88 12.7999 12.85 134,216
04/01/2013 12.92 12.929 12.73 12.78 211,579
03/28/2013 12.82 12.87 12.76 12.8 228,052
03/27/2013 12.76 12.8 12.75 12.8 139,195
03/26/2013 12.75 12.79 12.74 12.784 176,546
03/25/2013 12.77 12.78 12.61 12.68 113,649
03/22/2013 12.74 12.784 12.7 12.76 132,052
03/21/2013 12.59 12.7301 12.59 12.7 147,201
03/20/2013 12.6 12.62 12.55 12.6 59,889
03/19/2013 12.63 12.65 12.5 12.54 81,071
03/18/2013 12.67 12.67 12.52 12.58 88,429
03/15/2013 12.74 12.75 12.6 12.65 82,855
03/14/2013 12.79 12.85 12.64 12.7 104,038
03/13/2013 12.71 12.75 12.65 12.75 97,424
03/12/2013 13.29 13.36 12.89 12.95 103,355
03/11/2013 12.9 12.98 12.84 12.97 111,163
03/08/2013 12.79 12.86 12.77 12.85 169,521
03/07/2013 12.8 12.84 12.75 12.8 117,668
03/06/2013 12.87 12.92 12.8 12.83 100,171
03/05/2013 12.81 12.89 12.78 12.89 122,879
03/04/2013 12.74 12.82 12.68 12.81 90,061
03/01/2013 12.61 12.77 12.61 12.77 135,999
02/28/2013 12.74 12.76 12.642 12.7 162,493
02/27/2013 12.67 12.7701 12.61 12.76 94,635
02/26/2013 12.55 12.65 12.55 12.65 73,080
02/25/2013 12.69 12.69 12.55 12.55 93,978
02/22/2013 12.58 12.68 12.55 12.68 64,033
02/21/2013 12.67 12.68 12.42 12.57 176,477
02/20/2013 12.76 12.79 12.641 12.65 114,210
02/19/2013 12.74 12.78 12.72 12.76 106,644
02/15/2013 12.77 12.78 12.62 12.7 125,336
02/14/2013 12.74 12.78 12.66 12.74 115,916
02/13/2013 12.75 12.78 12.68 12.77 78,264
02/12/2013 12.63 12.73 12.61 12.71 117,024
02/11/2013 12.66 12.66 12.57 12.63 104,979
02/08/2013 12.68 12.718 12.57 12.6299 88,615
02/07/2013 12.63 12.69 12.52 12.68 126,317
02/06/2013 12.54 12.66 12.54 12.65 96,046
02/05/2013 12.51 12.59 12.5 12.53 84,826
02/04/2013 12.68 12.69 12.4 12.44 153,155
02/01/2013 12.62 12.63 12.51 12.51 103,766
01/31/2013 12.56 12.6 12.54 12.57 97,852
01/30/2013 12.59 12.62 12.53 12.57 101,416
01/29/2013 12.65 12.66 12.58 12.61 81,615
01/28/2013 12.66 12.68 12.57 12.65 114,702
01/25/2013 12.64 12.67 12.55 12.67 103,222
01/24/2013 12.55 12.63 12.53 12.61 89,682
01/23/2013 12.52 12.6 12.5 12.58 111,172
01/22/2013 12.51 12.58 12.45 12.49 132,484
01/18/2013 12.53 12.53 12.41 12.47 117,403
01/17/2013 12.45 12.57 12.45 12.5199 121,293
01/16/2013 12.4 12.45 12.39 12.44 97,864
01/15/2013 12.35 12.42 12.31 12.39 107,910
01/14/2013 12.4 12.42 12.32 12.36 89,606
01/11/2013 12.42 12.42 12.34 12.4 124,555
01/10/2013 12.3 12.38 12.3 12.38 116,470
01/09/2013 12.19 12.29 12.17 12.26 89,320
01/08/2013 12.24 12.24 12.15 12.19 81,713
01/07/2013 12.23 12.23 12.12 12.21 111,622
01/04/2013 12.1 12.21 12.09 12.2 87,596
01/03/2013 12.09 12.1 11.99 12.05 93,059
01/02/2013 11.95 12.11 11.92 12.11 136,009
12/31/2012 11.94 11.94 11.71 11.83 297,611
12/28/2012 11.7 11.76 11.67 11.73 130,595
12/27/2012 11.8 11.82 11.73 11.77 122,166
12/26/2012 11.82 11.9 11.77 11.8 138,023
12/24/2012 11.77 11.86 11.75 11.78 60,530
12/21/2012 11.8 11.861 11.77 11.8 81,142
12/20/2012 11.86 11.9 11.81 11.85 133,292
12/19/2012 11.92 11.9397 11.84 11.84 121,469
12/18/2012 11.97 11.98 11.9 11.92 107,432
12/17/2012 11.93 11.96 11.89 11.92 108,103
12/14/2012 11.93 11.97 11.84 11.949 64,814
12/13/2012 11.97 12.37 11.91 11.96 113,447
12/12/2012 11.92 12.01 11.91 11.99 102,783
12/11/2012 12.14 12.22 12.1 12.21 84,975
12/10/2012 12.07 12.1399 12.07 12.09 79,670
12/07/2012 12.08 12.15 12.06 12.14 121,622
12/06/2012 12.14 12.14 12.04 12.08 170,770
12/05/2012 12.2 12.27 12.16 12.16 101,980
12/04/2012 12.23 12.2743 12.21 12.23 60,349
12/03/2012 12.32 12.35 12.2 12.28 139,895
11/30/2012 12.42 12.42 12.29 12.3 129,456
11/29/2012 12.44 12.48 12.4 12.46 114,511
11/28/2012 12.31 12.46 12.25 12.44 180,848
11/27/2012 12.27 12.37 12.26 12.34 113,430
11/26/2012 12.15 12.32 12.13 12.29 119,382
11/23/2012 12.09 12.22 12.09 12.19 24,206
11/21/2012 12.21 12.21 11.97 12.07 81,707
11/20/2012 11.97 11.99 11.9 11.95 78,584
11/19/2012 11.89 12 11.83 11.96 122,191
11/16/2012 11.41 11.73 11.39 11.71 141,114
11/15/2012 11.64 11.64 11.27 11.42 376,279
11/14/2012 12.1 12.1 11.693 11.71 171,042
11/13/2012 12.06 12.12 11.92 12.04 165,745
11/12/2012 12.11 12.18 12.09 12.1 79,108
11/09/2012 12.24 12.24 12.09 12.14 133,884
11/08/2012 12.3 12.39 12.26 12.26 81,182
11/07/2012 12.45 12.48 12.2633 12.32 111,442
11/06/2012 12.42 12.57 12.42 12.56 60,401
11/05/2012 12.39 12.44 12.32 12.42 63,995
11/02/2012 12.46 12.49 12.42 12.42 61,409
11/01/2012 12.43 12.5 12.42 12.47 107,258
10/31/2012 12.45 12.48 12.4 12.43 78,630
10/26/2012 12.39 12.45 12.36 12.45 54,099
10/25/2012 12.5 12.5 12.36 12.36 54,088
10/24/2012 12.49 12.53 12.4501 12.48 63,694
10/23/2012 12.34 12.45 12.28 12.44 85,214
10/22/2012 12.38 12.48 12.35 12.39 122,739
10/19/2012 12.51 12.53 12.4 12.42 87,545
10/18/2012 12.56 12.58 12.47 12.4899 65,553
10/17/2012 12.63 12.67 12.56 12.57 114,120
10/16/2012 12.72 12.74 12.63 12.64 116,986
10/15/2012 12.55 12.63 12.53 12.62 87,244
10/12/2012 12.55 12.59 12.5 12.52 54,483
10/11/2012 12.51 12.5613 12.49 12.51 71,107
10/10/2012 12.58 12.63 12.43 12.53 105,898
10/09/2012 12.67 12.71 12.56 12.58 71,193
10/08/2012 12.61 12.7299 12.57 12.68 54,929
10/05/2012 12.66 12.72 12.6 12.61 67,943
10/04/2012 12.51 12.65 12.51 12.64 83,310
10/03/2012 12.58 12.59 12.502 12.53 100,053
10/02/2012 12.78 12.79 12.53 12.59 132,327
10/01/2012 12.79 12.8 12.72 12.77 170,794
09/28/2012 12.62 12.63 12.56 12.58 148,295
09/27/2012 12.5 12.64 12.48 12.61 108,218
09/26/2012 12.43 12.47 12.388 12.42 119,220
09/25/2012 12.5 12.53 12.42 12.43 79,111
09/24/2012 12.46 12.5 12.45 12.48 88,640
09/21/2012 12.49 12.58 12.47 12.48 105,270
09/20/2012 12.47 12.49 12.41 12.49 119,097
09/19/2012 12.44 12.53 12.42 12.5 201,399
09/18/2012 12.44 12.4799 12.42 12.44 107,397
09/17/2012 12.53 12.54 12.44 12.47 89,878
09/14/2012 12.54 12.62 12.5 12.53 109,922
09/13/2012 12.38 12.49 12.3 12.48 122,693
09/12/2012 12.28 12.4 12.26 12.39 103,339
09/11/2012 12.46 12.5852 12.44 12.53 184,310
09/10/2012 12.41 12.5 12.38 12.46 145,899
09/07/2012 12.49 12.499 12.43 12.45 99,644
09/06/2012 12.49 12.55 12.47 12.53 104,606
09/05/2012 12.44 12.5 12.41 12.47 73,218
09/04/2012 12.43 12.51 12.37 12.49 95,424
08/31/2012 12.45 12.46 12.4 12.46 124,841
08/30/2012 12.36 12.45 12.34 12.43 139,267
08/29/2012 12.35 12.4 12.32 12.38 96,610
08/28/2012 12.33 12.35 12.31 12.33 81,224
08/27/2012 12.33 12.38 12.32 12.33 89,110
08/24/2012 12.27 12.34 12.27 12.33 110,326
08/23/2012 12.34 12.35 12.25 12.29 94,722
08/22/2012 12.4 12.4 12.31 12.34 140,025
08/21/2012 12.39 12.43 12.38 12.42 128,045
08/20/2012 12.33 12.38 12.29 12.37 196,019
08/17/2012 12.3 12.33 12.27 12.3 80,888
08/16/2012 12.28 12.31 12.27 12.29 101,726
08/15/2012 12.29 12.31 12.262 12.27 80,811
08/14/2012 12.35 12.37 12.28 12.33 67,557
08/13/2012 12.34 12.36 12.29 12.36 270,303
08/10/2012 12.35 12.37 12.32 12.34 56,754
08/09/2012 12.4 12.4 12.35 12.38 98,977
08/08/2012 12.37 12.45 12.3601 12.3799 47,857
08/07/2012 12.43 12.43 12.35 12.42 98,400
08/06/2012 12.4 12.45 12.38 12.4 92,525
08/03/2012 12.4 12.446 12.34 12.42 98,779
08/02/2012 12.26 12.34 12.19 12.31 138,410
08/01/2012 12.3 12.32 12.2844 12.3168 152,943
07/31/2012 12.29 12.3 12.23 12.26 199,816
07/30/2012 12.3 12.31 12.21 12.27 146,081
07/27/2012 12.24 12.3399 12.24 12.31 93,775
07/26/2012 12.21 12.25 12.19 12.22 112,131
07/25/2012 12.04 12.17 12.04 12.13 132,454
07/24/2012 12.05 12.0651 11.96 12.01 123,867
07/23/2012 12.03 12.05 11.92 12.03 164,024
07/20/2012 12.1 12.1 12.05 12.08 102,853
07/19/2012 12.16 12.18 12.0965 12.14 151,517
07/18/2012 12.12 12.1799 12.1001 12.15 102,456
07/17/2012 12.14 12.17 12.0435 12.15 125,167
07/16/2012 12.15 12.15 12.05 12.08 79,022
07/13/2012 11.99 12.25 11.99 12.14 115,597
07/12/2012 11.97 12.08 11.9 12 175,834
07/11/2012 12.09 12.15 12.05 12.1 77,127
07/10/2012 12.22 12.22 12.05 12.08 112,098
07/09/2012 12.12 12.17 12.11 12.16 96,429
07/06/2012 12.15 12.19 12.1 12.14 64,999
07/05/2012 12.17 12.24 12.09 12.21 79,825
07/03/2012 12.12 12.22 12.11 12.2 74,750
07/02/2012 12.15 12.24 12.08 12.08 199,352
06/29/2012 12.04 12.1 12.04 12.1 156,998
06/28/2012 11.95 11.95 11.85 11.93 152,556
06/27/2012 11.93 12.0082 11.92 11.99 133,369
06/26/2012 11.77 11.9 11.76 11.87 99,473
06/25/2012 11.84 11.86 11.7 11.77 106,576
06/22/2012 11.78 11.9 11.78 11.88 98,828
06/21/2012 11.86 11.9 11.75 11.76 88,571
06/20/2012 11.88 11.9 11.83 11.86 119,685
06/19/2012 11.74 11.8699 11.73 11.82 114,776
06/18/2012 11.71 11.768 11.69 11.73 106,939
06/15/2012 11.73 11.77 11.71 11.77 97,876
06/14/2012 11.64 11.76 11.64 11.76 135,432
06/13/2012 11.74 11.7952 11.64 11.66 143,747
06/12/2012 11.88 12.06 11.88 12 98,758
06/11/2012 12.06 12.09 11.9 11.92 109,074
06/08/2012 11.86 12.02 11.86 11.97 152,632
06/07/2012 12.02 12.08 11.9132 11.94 122,921
06/06/2012 11.72 12.02 11.72 11.89 164,869
06/05/2012 11.63 11.69 11.62 11.69 164,755
06/04/2012 11.67 11.74 11.5 11.62 142,572
06/01/2012 11.75 11.78 11.66 11.67 134,663
05/31/2012 11.86 11.8694 11.74 11.85 160,057
05/30/2012 11.86 11.89 11.83 11.85 151,456
05/29/2012 11.81 11.91 11.79 11.91 141,066
05/25/2012 11.69 11.75 11.69 11.75 74,299
05/24/2012 11.68 11.71 11.64 11.71 148,492
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.