Historical Stock Prices

JRO 
$10.97
*  
0.05
0.46%
Get JRO Alerts
*Delayed - data as of Jul. 2, 2015  -  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 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 10.93 10.97 10.91 10.97 109,831
07/01/2015 10.88 10.93 10.84 10.92 310,794
06/30/2015 10.77 10.911 10.76 10.79 253,331
06/29/2015 10.91 10.93 10.78 10.79 181,699
06/26/2015 11.09 11.1 10.92 10.95 149,361
06/25/2015 11.17 11.17 11.05 11.07 108,374
06/24/2015 11.19 11.19 11.14 11.18 54,894
06/23/2015 11.14 11.19 11.12 11.17 77,499
06/22/2015 11.2 11.2 11.1 11.11 69,606
06/19/2015 11.11 11.17 11.11 11.16 55,963
06/18/2015 11.18 11.1926 11.11 11.11 59,104
06/17/2015 11.19 11.2 11.15 11.18 45,775
06/16/2015 11.18 11.19 11.12 11.19 109,521
06/15/2015 11.16 11.22 11.08 11.2 184,721
06/12/2015 11.22 11.22 11.16 11.17 89,384
06/11/2015 11.29 11.29 11.18 11.25 96,251
06/10/2015 11.39 11.39 11.29 11.32 142,797
06/09/2015 11.38 11.4 11.3398 11.36 168,016
06/08/2015 11.28 11.37 11.24 11.36 120,215
06/05/2015 11.32 11.34 11.19 11.34 194,727
06/04/2015 11.31 11.32 11.273 11.31 108,383
06/03/2015 11.32 11.32 11.28 11.31 107,560
06/02/2015 11.3 11.3 11.28 11.3 81,852
06/01/2015 11.35 11.3754 11.27 11.28 151,800
05/29/2015 11.4 11.43 11.31 11.359 151,803
05/28/2015 11.48 11.48 11.4 11.4 99,901
05/27/2015 11.45 11.5 11.41 11.5 100,877
05/26/2015 11.47 11.52 11.39 11.41 114,132
05/22/2015 11.48 11.49 11.455 11.47 104,062
05/21/2015 11.45 11.5 11.4247 11.45 133,906
05/20/2015 11.47 11.47 11.4 11.42 91,722
05/19/2015 11.47 11.47 11.4132 11.45 72,999
05/18/2015 11.47 11.48 11.39 11.44 116,558
05/15/2015 11.43 11.54 11.39 11.45 158,812
05/14/2015 11.45 11.49 11.4 11.4 118,530
05/13/2015 11.52 11.52 11.41 11.45 83,578
05/12/2015 11.53 11.57 11.51 11.57 109,539
05/11/2015 11.57 11.57 11.51 11.54 104,168
05/08/2015 11.57 11.59 11.54 11.56 89,590
05/07/2015 11.6 11.601 11.48 11.56 324,762
05/06/2015 11.59 11.63 11.5 11.63 182,298
05/05/2015 11.62 11.6395 11.55 11.59 137,402
05/04/2015 11.62 11.64 11.55 11.61 227,259
05/01/2015 11.62 11.66 11.58 11.6 144,753
04/30/2015 11.64 11.6603 11.61 11.625 189,598
04/29/2015 11.69 11.701 11.65 11.65 106,831
04/28/2015 11.69 11.74 11.67 11.7001 113,241
04/27/2015 11.72 11.75 11.66 11.68 100,000
04/24/2015 11.8 11.81 11.67 11.7 121,219
04/23/2015 11.73 11.85 11.7191 11.82 165,059
04/22/2015 11.77 11.77 11.68 11.7 111,715
04/21/2015 11.74 11.82 11.71 11.74 225,685
04/20/2015 11.67 11.73 11.669 11.73 134,898
04/17/2015 11.66 11.68 11.62 11.66 147,356
04/16/2015 11.66 11.68 11.62 11.68 123,530
04/15/2015 11.71 11.71 11.58 11.69 148,064
04/14/2015 11.63 11.72 11.63 11.68 120,250
04/13/2015 11.63 11.69 11.61 11.64 139,384
04/10/2015 11.7 11.7 11.67 11.7 65,786
04/09/2015 11.74 11.74 11.68 11.7 76,331
04/08/2015 11.69 11.74 11.668 11.72 90,588
04/07/2015 11.63 11.69 11.62 11.67 80,669
04/06/2015 11.65 11.65 11.62 11.64 43,841
*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?