Historical Stock Prices

JRO 
$11.6
*  
0.04
0.34%
Get JRO Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 11.66 11.66 11.58 11.6 163,531
09/18/2014 11.67 11.67 11.62 11.64 74,605
09/17/2014 11.62 11.65 11.61 11.65 102,310
09/16/2014 11.64 11.64 11.58 11.61 114,475
09/15/2014 11.69 11.69 11.62 11.62 122,047
09/12/2014 11.68 11.7 11.65 11.66 147,832
09/11/2014 11.71 11.71 11.67 11.71 126,905
09/10/2014 11.76 11.83 11.73 11.77 168,421
09/09/2014 11.82 11.83 11.79 11.82 94,545
09/08/2014 11.81 11.84 11.8 11.83 109,657
09/05/2014 11.91 11.952 11.81 11.83 227,885
09/04/2014 11.96 11.97 11.93 11.93 125,452
09/03/2014 11.98 11.99 11.95 11.97 79,208
09/02/2014 12.01 12.03 11.97 11.97 121,719
08/29/2014 12.1 12.1 11.97 11.98 137,867
08/28/2014 12.06 12.09 12.01 12.09 115,829
08/27/2014 12.06 12.09 12 12.06 137,928
08/26/2014 11.99 12.04 11.95 12.04 134,694
08/25/2014 12.04 12.04 11.93 11.95 202,840
08/22/2014 12.1 12.1 12.03 12.04 93,209
08/21/2014 12.07 12.13 12.07 12.08 102,928
08/20/2014 12.13 12.13 12.05 12.079 109,738
08/19/2014 12.18 12.18 12.1 12.11 175,954
08/18/2014 12.11 12.17 12.08 12.16 118,968
08/15/2014 12.13 12.16 12.0601 12.08 92,013
08/14/2014 12.11 12.16 12.08 12.1 75,578
08/13/2014 12.1 12.15 12.07 12.09 72,018
08/12/2014 12.16 12.16 12.13 12.14 72,106
08/11/2014 12.13 12.21 12.09 12.15 133,935
08/08/2014 12.06 12.12 12.02 12.11 99,426
08/07/2014 12.12 12.13 12.09 12.1 90,153
08/06/2014 12.04 12.13 12.04 12.09 111,735
08/05/2014 12.2 12.24 12.03 12.04 288,180
08/04/2014 12.45 12.45 12.19 12.19 194,336
08/01/2014 12.41 12.46 12.35 12.43 129,713
07/31/2014 12.5 12.51 12.33 12.4 160,056
07/30/2014 12.52 12.52 12.48 12.51 59,243
07/29/2014 12.5 12.53 12.48 12.51 79,283
07/28/2014 12.6 12.609 12.48 12.48 85,809
07/25/2014 12.57 12.61 12.54 12.59 112,199
07/24/2014 12.51 12.58 12.48 12.55 143,720
07/23/2014 12.54 12.55 12.46 12.519 73,152
07/22/2014 12.46 12.54 12.44 12.54 189,701
07/21/2014 12.38 12.45 12.36 12.45 156,959
07/18/2014 12.3 12.36 12.25 12.36 77,291
07/17/2014 12.25 12.31 12.24 12.28 102,639
07/16/2014 12.34 12.346 12.24 12.24 72,715
07/15/2014 12.31 12.32 12.25 12.32 137,358
07/14/2014 12.38 12.38 12.32 12.32 55,181
07/11/2014 12.38 12.38 12.34 12.37 68,653
07/10/2014 12.36 12.42 12.34 12.42 81,988
07/09/2014 12.35 12.39 12.3 12.39 90,678
07/08/2014 12.33 12.34 12.28 12.33 111,065
07/07/2014 12.32 12.34 12.3 12.32 91,607
07/03/2014 12.34 12.36 12.29 12.32 42,935
07/02/2014 12.38 12.38 12.28 12.31 119,741
07/01/2014 12.45 12.47 12.34 12.35 101,027
06/30/2014 12.43 12.44 12.4 12.43 126,226
06/27/2014 12.44 12.47 12.4 12.43 92,417
06/26/2014 12.45 12.47 12.42 12.43 60,983
06/25/2014 12.41 12.45 12.4 12.44 96,108
06/24/2014 12.41 12.42 12.383 12.4 90,959
06/23/2014 12.35 12.41 12.34 12.4 107,336
06/20/2014 12.34 12.34 12.3 12.33 101,709
06/19/2014 12.34 12.34 12.28 12.34 89,930
06/18/2014 12.32 12.32 12.21 12.31 99,985
06/17/2014 12.34 12.36 12.25 12.33 104,839
06/16/2014 12.31 12.39 12.3 12.33 143,868
06/13/2014 12.28 12.3 12.27 12.29 83,558
06/12/2014 12.29 12.3 12.25 12.25 84,852
06/11/2014 12.25 12.29 12.21 12.29 147,414
06/10/2014 12.22 12.3 12.2 12.29 124,750
06/09/2014 12.2 12.22 12.16 12.2 131,819
06/06/2014 12.19 12.23 12.16 12.22 156,799
06/05/2014 12.21 12.21 12.18 12.19 111,218
06/04/2014 12.22 12.2516 12.2 12.22 114,660
06/03/2014 12.3 12.3 12.22 12.22 118,559
06/02/2014 12.35 12.3599 12.25 12.29 164,410
05/30/2014 12.27 12.33 12.27 12.33 75,300
05/29/2014 12.26 12.3 12.21 12.29 93,476
05/28/2014 12.24 12.369 12.22 12.23 163,193
05/27/2014 12.22 12.25 12.19 12.22 112,242
05/23/2014 12.28 12.3 12.21 12.21 122,564
05/22/2014 12.28 12.3 12.25 12.28 152,307
05/21/2014 12.27 12.29 12.25 12.27 126,996
05/20/2014 12.28 12.29 12.25 12.29 118,990
05/19/2014 12.25 12.3 12.25 12.3 243,698
05/16/2014 12.3 12.31 12.26 12.27 140,997
05/15/2014 12.27 12.28 12.21 12.21 109,788
05/14/2014 12.29 12.32 12.26 12.26 91,352
05/13/2014 12.3 12.31 12.25 12.28 120,304
05/12/2014 12.34 12.36 12.3 12.32 96,543
05/09/2014 12.26 12.33 12.23 12.32 150,075
05/08/2014 12.29 12.31 12.25 12.25 157,058
05/07/2014 12.27 12.29 12.24 12.28 114,077
05/06/2014 12.25 12.25 12.2 12.23 104,941
05/05/2014 12.2 12.23 12.18 12.19 120,443
05/02/2014 12.26 12.26 12.2 12.2 134,318
05/01/2014 12.26 12.28 12.22 12.23 172,642
04/30/2014 12.23 12.26 12.21 12.24 142,944
04/29/2014 12.26 12.26 12.2 12.2 96,572
04/28/2014 12.25 12.26 12.22 12.22 169,820
04/25/2014 12.23 12.25 12.17 12.21 151,352
04/24/2014 12.22 12.23 12.2 12.2 178,274
04/23/2014 12.18 12.24 12.17 12.24 206,159
04/22/2014 12.05 12.18 12.05 12.18 268,975
04/21/2014 12.09 12.09 12.04 12.07 585,543
04/17/2014 11.95 11.99 11.91 11.99 114,106
04/16/2014 11.98 12.01 11.91 11.93 128,619
04/15/2014 12.02 12.03 11.92 11.94 102,723
04/14/2014 12.08 12.08 11.96 11.99 160,064
04/11/2014 12.06 12.06 12.01 12.01 75,076
04/10/2014 12.12 12.14 12.1 12.1 122,944
04/09/2014 12.1 12.14 12.08 12.09 76,930
04/08/2014 12.15 12.15 12.09 12.09 72,971
04/07/2014 12.14 12.16 12.13 12.14 58,784
04/04/2014 12.16 12.16 12.12 12.14 82,490
04/03/2014 12.16 12.16 12.09 12.13 90,274
04/02/2014 12.16 12.2 12.12 12.14 154,093
04/01/2014 12.23 12.23 12.16 12.19 116,740
03/31/2014 12.2 12.2 12.17 12.2 127,369
03/28/2014 12.15 12.2 12.12 12.19 99,770
03/27/2014 12.16 12.17 12.12 12.12 119,811
03/26/2014 12.14 12.17 12.12 12.14 78,872
03/25/2014 12.18 12.19 12.13 12.15 102,072
03/24/2014 12.19 12.2 12.13 12.14 97,293
03/21/2014 12.12 12.17 12.1 12.15 97,451
03/20/2014 12.15 12.16 12.07 12.1 118,157
03/19/2014 12.04 12.12 12.04 12.12 143,306
03/18/2014 12 12.03 11.97 12.01 109,136
03/17/2014 12.03 12.06 11.95 11.95 109,122
03/14/2014 12.04 12.07 11.97 11.99 138,003
03/13/2014 12.1 12.12 12.02 12.02 100,526
03/12/2014 12.11 12.11 12.04 12.06 75,173
03/11/2014 12.11 12.17 12.11 12.13 156,429
03/10/2014 12.13 12.22 12.13 12.14 152,457
03/07/2014 12.19 12.19 12.09 12.1 122,500
03/06/2014 12.14 12.17 12.11 12.17 114,345
03/05/2014 12.07 12.14 12.06 12.14 163,799
03/04/2014 12.07 12.12 12.02 12.03 515,897
03/03/2014 12.09 12.09 12 12.01 238,273
02/28/2014 12.07 12.1 12.04 12.08 325,098
02/27/2014 12.05 12.079 12.03 12.05 189,783
02/26/2014 12.04 12.07 12.03 12.04 294,665
02/25/2014 12.11 12.11 12.08 12.1 118,435
02/24/2014 12.12 12.12 12.08 12.09 123,096
02/21/2014 12.11 12.11 12.08 12.09 143,907
02/20/2014 12.14 12.14 12.08 12.09 166,846
02/19/2014 12.05 12.16 12.05 12.13 216,840
02/18/2014 12.02 12.09 12.02 12.07 153,464
02/14/2014 12.05 12.06 12.01 12.04 122,522
02/13/2014 11.99 12.0799 11.99 12.06 144,330
02/12/2014 12.04 12.0503 12 12 126,076
02/11/2014 12.1 12.12 12.09 12.1 149,641
02/10/2014 12.15 12.1597 12.1 12.14 110,000
02/07/2014 12.15 12.18 12.14 12.15 85,510
02/06/2014 12.1 12.18 12.1 12.15 75,992
02/05/2014 12.08 12.13 12.06 12.12 77,375
02/04/2014 12.07 12.16 12.06 12.12 122,578
02/03/2014 12.16 12.16 12.09 12.11 118,940
01/31/2014 12.04 12.1 12.04 12.1 80,535
01/30/2014 12.13 12.17 12.08 12.11 140,436
01/29/2014 12.21 12.21 12.1 12.12 133,705
01/28/2014 12.18 12.22 12.14 12.22 103,249
01/27/2014 12.24 12.25 12.15 12.18 128,062
01/24/2014 12.29 12.3 12.21 12.28 126,826
01/23/2014 12.24 12.3 12.24 12.29 124,616
01/22/2014 12.21 12.28 12.19 12.23 131,179
01/21/2014 12.2 12.25 12.2 12.23 108,146
01/17/2014 12.2 12.24 12.17 12.19 119,252
01/16/2014 12.19 12.2 12.13 12.2 141,139
01/15/2014 12.11 12.19 12.1 12.13 157,585
01/14/2014 12.21 12.21 12.11 12.14 174,625
01/13/2014 12.21 12.23 12.17 12.18 102,711
01/10/2014 12.27 12.3 12.23 12.3 157,380
01/09/2014 12.28 12.3 12.22 12.3 118,515
01/08/2014 12.2 12.3 12.15 12.3 212,027
01/07/2014 12.12 12.24 12.1 12.22 164,937
01/06/2014 12.14 12.15 12.06 12.15 199,787
01/03/2014 12.16 12.16 12.07 12.13 157,507
01/02/2014 12.16 12.16 12.09 12.14 119,802
12/31/2013 12.1 12.18 12.07 12.18 182,263
12/30/2013 12.07 12.15 12.02 12.12 226,411
12/27/2013 12.08 12.1 12.05 12.09 136,557
12/26/2013 11.95 12.09 11.95 12.09 234,499
12/24/2013 12.03 12.03 11.92 11.98 106,990
12/23/2013 11.94 12.02 11.81 11.97 348,262
12/20/2013 11.79 11.84 11.78 11.79 187,188
12/19/2013 11.74 11.835 11.73 11.82 222,698
12/18/2013 11.71 11.8299 11.71 11.81 257,988
12/17/2013 11.7 11.75 11.66 11.73 289,995
12/16/2013 11.72 11.75 11.68 11.74 179,547
12/13/2013 11.68 11.76 11.65 11.73 371,198
12/12/2013 11.75 11.75 11.64 11.68 232,053
12/11/2013 11.78 11.78 11.66 11.71 247,732
12/10/2013 11.75 11.8 11.7 11.8 255,865
12/09/2013 11.71 11.74 11.68 11.72 153,083
12/06/2013 11.72 11.75 11.68 11.75 161,309
12/05/2013 11.8 11.81 11.66 11.72 301,539
12/04/2013 11.83 11.86 11.81 11.85 150,049
12/03/2013 11.83 11.91 11.82 11.91 261,257
12/02/2013 11.9 11.92 11.8712 11.89 175,145
11/29/2013 11.83 11.9 11.83 11.9 77,762
11/27/2013 11.81 11.87 11.81 11.87 137,513
11/26/2013 11.77 11.84 11.7699 11.84 152,601
11/25/2013 11.78 11.79 11.73 11.76 234,603
11/22/2013 11.83 11.87 11.79 11.84 98,690
11/21/2013 11.8 11.84 11.78 11.82 123,230
11/20/2013 11.81 11.83 11.78 11.81 182,820
11/19/2013 11.87 11.87 11.8 11.82 140,042
11/18/2013 11.92 11.92 11.82 11.87 177,925
11/15/2013 11.94 11.94 11.84 11.89 198,832
11/14/2013 11.9 11.9 11.8 11.86 202,391
11/13/2013 11.89 11.9199 11.84 11.9 168,982
11/12/2013 11.91 11.96 11.88 11.96 236,254
11/11/2013 12.05 12.05 11.94 11.96 200,670
11/08/2013 12.08 12.08 11.95 12.03 182,552
11/07/2013 12.08 12.1 12.04 12.1 85,588
11/06/2013 12.1 12.12 12.05 12.12 115,945
11/05/2013 12.1 12.15 12.06 12.11 203,989
11/04/2013 12.25 12.27 12.12 12.14 149,339
11/01/2013 12.34 12.34 12.19 12.26 145,070
10/31/2013 12.35 12.35 12.24 12.32 130,956
10/30/2013 12.34 12.35 12.29 12.32 123,154
10/29/2013 12.39 12.4 12.298 12.32 92,686
10/28/2013 12.39 12.39 12.34 12.352 80,751
10/25/2013 12.3 12.37 12.29 12.37 68,266
10/24/2013 12.29 12.33 12.28 12.32 74,163
10/23/2013 12.28 12.35 12.26 12.33 83,908
10/22/2013 12.25 12.28 12.19 12.28 131,015
10/21/2013 12.2 12.25 12.16 12.19 85,765
10/18/2013 12.21 12.22 12.14 12.2 117,279
10/17/2013 12.16 12.24 12.14 12.24 121,818
10/16/2013 12.13 12.24 12.07 12.24 109,295
10/15/2013 12.17 12.19 12.1 12.13 184,495
10/14/2013 12.22 12.224 12.1519 12.17 141,407
10/11/2013 12.23 12.29 12.2 12.28 100,949
10/10/2013 12.25 12.25 12.18 12.25 81,283
10/09/2013 12.21 12.21 12.13 12.2 152,433
10/08/2013 12.29 12.29 12.18 12.2 134,294
10/07/2013 12.26 12.28 12.23 12.23 177,537
10/04/2013 12.29 12.31 12.22 12.25 127,041
10/03/2013 12.44 12.44 12.21 12.26 127,195
10/02/2013 12.35 12.42 12.28 12.42 71,445
10/01/2013 12.38 12.41 12.34 12.41 82,078
09/30/2013 12.23 12.37 12.23 12.37 79,640
09/27/2013 12.25 12.25 12.19 12.25 61,747
09/26/2013 12.23 12.3 12.23 12.26 120,588
09/25/2013 12.3 12.32 12.2 12.27 109,998
09/24/2013 12.14 12.28 12.14 12.28 120,035
09/23/2013 12.35 12.36 12.1509 12.2 205,374
09/20/2013 12.36 12.36 12.27 12.31 159,041
09/19/2013 12.45 12.476 12.3 12.3 137,194
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?