Historical Stock Prices

JTD 
$14.04
*  
0.40
2.77%
Get JTD Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading JTD 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 13.95 14.15 13.8499 14.04 130,563
06/23/2016 14.4 14.46 14.35 14.44 48,750
06/22/2016 14.31 14.38 14.2299 14.25 51,190
06/21/2016 14.3 14.33 14.2 14.25 31,599
06/20/2016 14.22 14.32 14.22 14.22 39,045
06/17/2016 14.14 14.14 14.04 14.1 29,899
06/16/2016 14.06 14.15 13.91 14.12 78,862
06/15/2016 14.19 14.22 14.11 14.16 97,707
06/14/2016 14.24 14.24 14.0101 14.14 132,931
06/13/2016 14.39 14.39 14.212 14.22 53,198
06/10/2016 14.78 14.8 14.6 14.71 40,335
06/09/2016 14.85 14.86 14.75 14.82 51,607
06/08/2016 14.75 14.86 14.69 14.83 50,011
06/07/2016 14.75 14.78 14.65 14.77 48,358
06/06/2016 14.71 14.7365 14.62 14.71 51,406
06/03/2016 14.64 14.79 14.5203 14.64 56,747
06/02/2016 14.57 14.67 14.46 14.67 75,117
06/01/2016 14.43 14.62 14.36 14.61 119,276
05/31/2016 14.43 14.49 14.43 14.46 35,014
05/27/2016 14.45 14.51 14.42 14.45 26,311
05/26/2016 14.39 14.45 14.37 14.45 33,185
05/25/2016 14.28 14.45 14.28 14.42 60,865
05/24/2016 14.25 14.36 14.2 14.25 63,971
05/23/2016 14.2 14.202 14.1101 14.17 30,875
05/20/2016 14.11 14.225 14.11 14.1602 32,811
05/19/2016 14.13 14.1401 13.9891 14.08 67,357
05/18/2016 14.11 14.17 14.06 14.13 34,234
05/17/2016 14.18 14.18 14.05 14.05 45,514
05/16/2016 14.07 14.21 14.07 14.19 56,645
05/13/2016 14.04 14.12 14.01 14.04 51,442
05/12/2016 14.22 14.22 14.071 14.1294 36,640
05/11/2016 14.12 14.25 14.11 14.15 26,319
05/10/2016 14.15 14.2 14.08 14.18 28,010
05/09/2016 14 14.1 14 14.08 20,155
05/06/2016 14.03 14.04 13.96 13.98 46,503
05/05/2016 14.06 14.16 14 14 36,253
05/04/2016 14.06 14.08 13.99 14.02 90,529
05/03/2016 14.15 14.18 14.06 14.08 53,098
05/02/2016 14.11 14.2522 14.11 14.18 64,270
04/29/2016 14.19 14.19 14.0601 14.1 49,528
04/28/2016 14.22 14.24 14.18 14.18 44,050
04/27/2016 14.18 14.3 14.18 14.24 60,147
04/26/2016 14.13 14.19 14.1 14.19 82,282
04/25/2016 13.99 14.1 13.9801 14.07 88,564
04/22/2016 14.03 14.07 13.99 14.03 40,833
04/21/2016 14.08 14.08 14 14 26,701
04/20/2016 14.01 14.08 13.99 14.04 54,070
04/19/2016 13.93 13.99 13.8801 13.96 33,268
04/18/2016 13.69 13.88 13.69 13.85 50,712
04/15/2016 13.72 13.8 13.66 13.75 80,215
04/14/2016 13.74 13.8218 13.72 13.8 52,795
04/13/2016 13.76 13.7999 13.72 13.78 46,846
04/12/2016 13.58 13.72 13.525 13.64 43,280
04/11/2016 13.65 13.68 13.51 13.51 40,033
04/08/2016 13.62 13.6956 13.53 13.57 42,111
04/07/2016 13.6 13.62 13.4728 13.52 41,601
04/06/2016 13.59 13.64 13.5 13.64 116,274
04/05/2016 13.58 13.58 13.44 13.55 62,867
04/04/2016 13.75 13.75 13.53 13.58 52,382
04/01/2016 13.7 13.87 13.53 13.77 79,351
03/31/2016 13.62 13.73 13.58 13.7 42,890
03/30/2016 13.72 13.75 13.53 13.65 75,241
03/29/2016 13.53 13.65 13.38 13.61 88,681
03/28/2016 13.58 13.58 13.48 13.51 29,984
03/24/2016 13.54 13.54 13.42 13.49 44,340
*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?