Historical Stock Prices

JRI 
$19.59
*  
0.04
0.2%
Get JRI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading JRI 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 19.53 19.62 19.39 19.59 75,903
12/18/2014 19.29 19.64 19.25 19.55 40,936
12/17/2014 18.61 19.2641 18.61 19.1853 48,705
12/16/2014 19.32 19.46 18.55 18.6 126,249
12/15/2014 19.95 20.08 19.55 19.57 50,139
12/12/2014 20.39 20.39 19.67 19.8 44,750
12/11/2014 20.41 20.58 20.0514 20.5 44,725
12/10/2014 20.52 20.64 20.3035 20.52 39,634
12/09/2014 20.45 20.5999 20.4 20.5335 36,101
12/08/2014 20.36 20.6301 20.284 20.57 41,036
12/05/2014 20.36 20.36 20.25 20.31 15,139
12/04/2014 20.35 20.4074 20.25 20.32 32,607
12/03/2014 20.39 20.47 20.18 20.35 38,227
12/02/2014 20.27 20.5 20.27 20.35 29,080
12/01/2014 20.49 20.5 20.15 20.28 31,845
11/28/2014 20.19 20.5 20.1501 20.5 19,658
11/26/2014 20.15 20.2499 19.99 20.21 34,228
11/25/2014 20.19 20.19 20.03 20.15 39,537
11/24/2014 19.98 20.13 19.95 20.13 28,070
11/21/2014 20.01 20.02 19.8 19.93 25,965
11/20/2014 19.82 20.06 19.8 19.8 54,733
11/19/2014 20.06 20.11 19.82 19.85 39,665
11/18/2014 20.11 20.1899 20 20.01 30,399
11/17/2014 20.25 20.27 20.06 20.0601 22,950
11/14/2014 20.22 20.32 20.15 20.22 43,565
11/13/2014 20.35 20.36 20.2 20.31 33,870
11/12/2014 20.38 20.42 20.21 20.38 27,506
11/11/2014 20.58 20.63 20.34 20.43 30,841
11/10/2014 20.57 20.67 20.36 20.64 61,423
11/07/2014 20.37 20.57 20.27 20.57 58,146
11/06/2014 20.25 20.3355 20.06 20.31 35,319
11/05/2014 20.02 20.269 19.79 20.25 97,468
11/04/2014 20.03 20.037 19.78 20.01 41,643
11/03/2014 19.95 20.1 19.85 20.02 47,845
10/31/2014 20.1 20.16 19.71 19.89 78,772
10/30/2014 19.68 19.8899 19.66 19.86 50,395
10/29/2014 19.65 19.95 19.6401 19.68 56,424
10/28/2014 19.74 19.83 19.65 19.6801 34,824
10/27/2014 19.64 19.7899 19.62 19.74 21,937
10/24/2014 19.62 19.68 19.511 19.57 28,666
10/23/2014 19.54 19.7 19.49 19.49 30,149
10/22/2014 19.64 19.735 19.5 19.5 33,169
10/21/2014 19.73 19.73 19.57 19.59 41,761
10/20/2014 19.65 19.74 19.36 19.71 48,065
10/17/2014 19.28 19.69 19.07 19.69 58,625
10/16/2014 18.55 19.09 18.353 19.09 37,220
10/15/2014 19.16 19.34 18.32 18.63 106,400
10/14/2014 19.45 19.47 19 19.18 46,797
10/13/2014 19.69 19.69 19.2708 19.28 35,754
10/10/2014 19.99 19.99 19.51 19.51 33,220
10/09/2014 19.56 20.09 19.56 19.66 63,119
10/08/2014 19.44 19.6965 19.4101 19.58 29,152
10/07/2014 19.48 19.82 19.4 19.44 50,861
10/06/2014 19.45 19.65 19.35 19.65 65,954
10/03/2014 19.6 19.6899 19.39 19.43 69,333
10/02/2014 19.42 19.61 19.1 19.45 169,914
10/01/2014 19.52 19.57 19.3 19.4 57,800
09/30/2014 19.4 19.5 19.25 19.41 61,482
09/29/2014 19.24 19.455 19.18 19.28 78,738
09/26/2014 19.21 19.5089 19.05 19.2 76,551
09/25/2014 19.52 19.52 19.05 19.17 69,425
09/24/2014 19.49 19.52 19.41 19.4248 44,208
09/23/2014 19.73 19.83 19.2801 19.4 34,281
09/22/2014 19.71 19.75 19.5501 19.68 17,533
09/19/2014 19.71 19.75 19.57 19.63 33,981
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.

Research Brokers before you trade

Want to trade FX?