Historical Stock Prices

JRO 
$10.44
*  
0.03
0.29%
Get JRO Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading JRO 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 27-FEB-2016 TO 27-MAY-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.
05/27/2016 10.45 10.4699 10.42 10.44 72,321
05/26/2016 10.41 10.47 10.395 10.41 162,019
05/25/2016 10.38 10.4 10.36 10.4 141,561
05/24/2016 10.25 10.36 10.25 10.36 140,806
05/23/2016 10.19 10.28 10.19 10.23 151,141
05/20/2016 10.07 10.16 10.0626 10.16 82,131
05/19/2016 10.1 10.1 10 10.02 127,428
05/18/2016 10.04 10.1 10.04 10.1 161,381
05/17/2016 10.13 10.15 10.04 10.05 95,083
05/16/2016 10.14 10.1599 10.11 10.11 93,985
05/13/2016 10.09 10.15 10.0792 10.12 142,866
05/12/2016 10.08 10.105 10.04 10.07 69,817
05/11/2016 10.08 10.08 10.01 10.05 112,789
05/10/2016 10.07 10.15 10.03 10.15 92,900
05/09/2016 10.06 10.12 10.02 10.06 133,048
05/06/2016 10.15 10.15 10.07 10.07 108,028
05/05/2016 10.12 10.17 10.06 10.15 136,381
05/04/2016 10.09 10.14 10.05 10.07 139,049
05/03/2016 10.14 10.14 10.02 10.12 146,644
05/02/2016 10.18 10.2199 10.0601 10.11 202,868
04/29/2016 10.13 10.2 10.13 10.2 82,264
04/28/2016 10.15 10.22 10.09 10.1 196,997
04/27/2016 10.2 10.23 10.16 10.21 95,991
04/26/2016 10.24 10.25 10.14 10.17 198,854
04/25/2016 10.05 10.24 10.05 10.24 324,939
04/22/2016 10.06 10.13 10.05 10.07 67,871
04/21/2016 10.06 10.11 10.03 10.06 169,645
04/20/2016 9.98 10.03 9.95 10.02 130,880
04/19/2016 9.91 9.96 9.9 9.96 85,766
04/18/2016 9.75 9.92 9.75 9.92 172,830
04/15/2016 9.78 9.81 9.76 9.79 142,971
04/14/2016 9.85 9.8501 9.81 9.81 107,542
04/13/2016 9.82 9.88 9.8 9.85 130,315
04/12/2016 9.86 9.91 9.85 9.8992 119,017
04/11/2016 9.89 9.919 9.87 9.88 93,900
04/08/2016 9.92 9.937 9.87 9.88 121,426
04/07/2016 9.9 9.91 9.87 9.89 105,212
04/06/2016 9.83 9.93 9.83 9.93 124,553
04/05/2016 9.8 9.85 9.77 9.85 89,397
04/04/2016 9.88 9.88 9.8 9.84 88,158
04/01/2016 9.88 9.89 9.81 9.87 89,980
03/31/2016 9.79 9.89 9.79 9.89 120,914
03/30/2016 9.75 9.84 9.74 9.83 105,330
03/29/2016 9.69 9.76 9.69 9.74 124,679
03/28/2016 9.68 9.75 9.68 9.69 149,223
03/24/2016 9.8 9.84 9.67 9.71 154,606
03/23/2016 9.83 9.89 9.8 9.8 116,850
03/22/2016 9.84 9.87 9.81 9.86 102,480
03/21/2016 9.81 9.85 9.8 9.84 124,779
03/18/2016 9.85 9.91 9.79 9.79 155,915
03/17/2016 9.85 9.93 9.84 9.86 125,404
03/16/2016 9.76 9.91 9.75 9.85 160,161
03/15/2016 9.68 9.78 9.67 9.77 71,743
03/14/2016 9.62 9.72 9.59 9.68 178,770
03/11/2016 9.55 9.61 9.5 9.61 175,075
03/10/2016 9.58 9.59 9.5 9.59 200,538
03/09/2016 9.46 9.56 9.46 9.51 215,229
03/08/2016 9.46 9.49 9.43 9.47 158,179
03/07/2016 9.33 9.49 9.33 9.48 296,442
03/04/2016 9.24 9.33 9.24 9.32 260,300
03/03/2016 9.1 9.24 9.1 9.22 205,217
03/02/2016 9.09 9.13 9.05 9.09 269,946
03/01/2016 9 9.11 8.98 9.05 216,033
02/29/2016 8.92 9.03 8.92 8.94 172,041
*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?