Historical Stock Prices

JTD 
$15.48
*  
0.16
 negative 
1.04%
Get JTD Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.35 15.48 15.27 15.48 95,080
04/16/2014 15.27 15.3401 15.23 15.32 50,394
04/15/2014 15.24 15.2499 15.14 15.21 46,007
04/14/2014 15.24 15.24 15.14 15.21 35,363
04/11/2014 15.22 15.28 15.15 15.21 30,387
04/10/2014 15.4 15.44 15.22 15.26 60,164
04/09/2014 15.34 15.37 15.31 15.37 32,735
04/08/2014 15.34 15.34 15.2 15.31 35,207
04/07/2014 15.46 15.46 15.25 15.29 44,125
04/04/2014 15.63 15.63 15.3876 15.43 72,815
04/03/2014 15.5 15.51 15.38 15.43 93,564
04/02/2014 15.51 15.51 15.41 15.45 57,324
04/01/2014 15.39 15.47 15.29 15.47 94,388
03/31/2014 15.28 15.3 15.25 15.3 37,224
03/28/2014 15.12 15.21 15.11 15.19 28,477
03/27/2014 15.17 15.17 15.06 15.1012 24,838
03/26/2014 15.13 15.29 15.112 15.15 42,328
03/25/2014 15.1 15.17 15.08 15.11 42,045
03/24/2014 15.16 15.27 15.04 15.08 31,662
03/21/2014 15.08 15.2 15.08 15.11 33,574
03/20/2014 15.03 15.07 14.97 15.04 37,637
03/19/2014 15.11 15.15 15 15.01 33,476
03/18/2014 15.04 15.17 15.04 15.11 41,632
03/17/2014 14.94 15.09 14.94 15.03 63,619
03/14/2014 14.98 15.0499 14.92 14.92 33,252
03/13/2014 15.16 15.17 14.98 14.99 36,150
03/12/2014 15.04 15.2 14.94 15.1699 69,284
03/11/2014 15.34 15.36 15.27 15.3 35,222
03/10/2014 15.35 15.39 15.3 15.36 42,887
03/07/2014 15.5 15.5 15.35 15.35 39,515
03/06/2014 15.47 15.49 15.41 15.42 38,031
03/05/2014 15.39 15.44 15.36 15.43 17,190
03/04/2014 15.3 15.3796 15.3 15.36 32,473
03/03/2014 15.24 15.24 15.11 15.22 30,689
02/28/2014 15.27 15.34 15.24 15.3 22,562
02/27/2014 15.24 15.31 15.22 15.28 38,141
02/26/2014 15.28 15.31 15.19 15.23 21,533
02/25/2014 15.33 15.33 15.17 15.29 18,696
02/24/2014 15.25 15.3396 15.21 15.31 26,098
02/21/2014 15.19 15.25 15.1785 15.22 19,712
02/20/2014 15.2 15.2 15.1 15.18 23,004
02/19/2014 15.18 15.2525 15.14 15.1601 21,418
02/18/2014 15.25 15.25 15.17 15.22 6,075
02/14/2014 15.1 15.23 15.06 15.2106 36,396
02/13/2014 15.05 15.16 14.98 15.15 26,290
02/12/2014 15.1 15.12 15.01 15.084 51,423
02/11/2014 14.88 15.08 14.87 15.07 25,764
02/10/2014 14.86 14.93 14.8 14.93 37,808
02/07/2014 14.63 14.83 14.63 14.83 34,458
02/06/2014 14.55 14.64 14.54 14.6 34,214
02/05/2014 14.53 14.56 14.49 14.51 26,217
02/04/2014 14.58 14.59 14.5 14.56 35,040
02/03/2014 14.85 14.85 14.47 14.49 48,742
01/31/2014 14.81 14.889 14.71 14.81 41,042
01/30/2014 14.97 14.97 14.82 14.87 89,906
01/29/2014 14.94 14.9799 14.8 14.87 50,343
01/28/2014 15.1 15.12 14.98 15.02 79,027
01/27/2014 15.33 15.33 14.96 15.02 38,867
01/24/2014 15.42 15.42 15.26 15.28 38,102
01/23/2014 15.53 15.53 15.38 15.4598 29,719
01/22/2014 15.55 15.63 15.5 15.57 24,530
01/21/2014 15.59 15.7 15.41 15.5 46,120
01/17/2014 15.55 15.55 15.45 15.51 41,067
01/16/2014 15.44 15.51 15.38 15.51 33,181
01/15/2014 15.51 15.51 15.39 15.4999 26,094
01/14/2014 15.38 15.48 15.33 15.47 27,278
01/13/2014 15.55 15.55 15.29 15.37 35,441
01/10/2014 15.48 15.57 15.39 15.57 38,854
01/09/2014 15.56 15.56 15.31 15.44 43,453
01/08/2014 15.67 15.67 15.38 15.51 41,800
01/07/2014 15.56 15.66 15.48 15.65 49,294
01/06/2014 15.55 15.55 15.36 15.4534 36,794
01/03/2014 15.5 15.5 15.29 15.45 56,046
01/02/2014 15.64 15.64 15.29 15.43 66,196
12/31/2013 15.63 15.67 15.455 15.66 89,524
12/30/2013 15.4 15.46 15.26 15.46 101,625
12/27/2013 15.42 15.47 15.23 15.45 49,340
12/26/2013 15.33 15.43 15.27 15.38 32,190
12/24/2013 15.24 15.32 15.2 15.25 21,043
12/23/2013 15.06 15.19 15.06 15.19 65,440
12/20/2013 14.88 15.01 14.82 14.96 50,301
12/19/2013 14.87 14.87 14.78 14.84 59,801
12/18/2013 14.71 14.87 14.61 14.87 68,295
12/17/2013 14.76 14.76 14.64 14.67 74,353
12/16/2013 14.6 14.73 14.6 14.69 69,951
12/13/2013 14.63 14.63 14.54 14.63 47,596
12/12/2013 14.75 14.75 14.57 14.64 68,166
12/11/2013 14.78 14.7999 14.6515 14.66 65,808
12/10/2013 15.1 15.12 15.01 15.06 51,519
12/09/2013 15.14 15.18 15.02 15.06 45,124
12/06/2013 15.09 15.19 15.03 15.04 49,241
12/05/2013 15.1 15.1 14.98 15.01 30,419
12/04/2013 15.12 15.15 15.01 15.12 29,341
12/03/2013 15.24 15.27 15.09 15.13 50,568
12/02/2013 15.39 15.4 15.28 15.31 27,285
11/29/2013 15.38 15.42 15.27 15.38 9,769
11/27/2013 15.39 15.39 15.26 15.3435 19,388
11/26/2013 15.25 15.37 15.19 15.37 23,814
11/25/2013 15.3 15.38 15.19 15.21 55,225
11/22/2013 15.21 15.32 15.21 15.28 31,233
11/21/2013 15.16 15.29 15.11 15.25 44,496
11/20/2013 15.14 15.21 15.0725 15.13 74,321
11/19/2013 15.19 15.24 15.08 15.16 51,476
11/18/2013 15.23 15.25 15.16 15.16 25,590
11/15/2013 15.15 15.2299 15.07 15.18 27,479
11/14/2013 15.09 15.14 15.02 15.11 44,179
11/13/2013 14.99 15.1 14.93 15.09 47,222
11/12/2013 15.09 15.09 14.98 15.01 27,289
11/11/2013 15.12 15.12 15.02 15.09 30,272
11/08/2013 15.06 15.16 14.93 15.12 29,782
11/07/2013 15.2 15.2 15 15.07 50,820
11/06/2013 15.16 15.16 15.06 15.16 49,565
11/05/2013 15.15 15.15 15.02 15.12 46,361
11/04/2013 15.14 15.22 15.07 15.18 28,829
11/01/2013 15.11 15.12 14.98 15.09 41,997
10/31/2013 15.12 15.151 15.03 15.06 37,943
10/30/2013 15.18 15.21 15.02 15.1 45,107
10/29/2013 15.14 15.17 15.08 15.17 58,233
10/28/2013 15.12 15.18 14.96 15.099 87,574
10/25/2013 15.1 15.14 15.03 15.09 36,934
10/24/2013 15.01 15.089 15.01 15.04 38,238
10/23/2013 15.07 15.092 14.98 15.03 30,856
10/22/2013 15 15.128 14.99 15.04 39,482
10/21/2013 14.95 15.002 14.85 14.89 26,376
10/18/2013 14.97 15.01 14.87 14.94 29,098
10/17/2013 14.66 14.9 14.61 14.8399 40,668
10/16/2013 14.59 14.83 14.53 14.7301 53,707
10/15/2013 14.65 14.83 14.56 14.64 33,734
10/14/2013 14.67 14.83 14.61 14.76 16,175
10/11/2013 14.58 14.84 14.58 14.76 37,757
10/10/2013 14.52 14.66 14.51 14.66 25,573
10/09/2013 14.44 14.44 14.272 14.39 25,119
10/08/2013 14.5 14.52 14.36 14.36 26,427
10/07/2013 14.53 14.54 14.5 14.53 24,879
10/04/2013 14.59 14.68 14.54 14.58 45,288
10/03/2013 14.68 14.73 14.51 14.53 32,202
10/02/2013 14.64 14.74 14.55 14.64 34,592
10/01/2013 14.74 14.77 14.63 14.76 50,328
09/30/2013 14.56 14.669 14.54 14.62 53,877
09/27/2013 14.75 14.81 14.67 14.67 26,121
09/26/2013 14.75 14.9 14.75 14.81 50,937
09/25/2013 14.73 14.82 14.73 14.76 54,905
09/24/2013 15 15.08 14.79 14.82 80,559
09/23/2013 15.14 15.14 15 15.07 32,120
09/20/2013 15.3 15.32 15.14 15.14 64,262
09/19/2013 15.35 15.35 15.15 15.28 29,440
09/18/2013 14.77 15.42 14.73 15.39 46,096
09/17/2013 14.89 14.92 14.74 14.8 44,973
09/16/2013 14.93 15.05 14.83 14.83 31,075
09/13/2013 14.75 14.86 14.72 14.86 19,972
09/12/2013 14.81 14.83 14.7 14.78 38,488
09/11/2013 14.72 14.97 14.65 14.87 58,071
09/10/2013 14.78 15.026 14.78 14.99 51,162
09/09/2013 14.72 14.79 14.66 14.75 22,778
09/06/2013 14.75 14.83 14.65 14.68 21,198
09/05/2013 14.69 14.8098 14.68 14.73 32,925
09/04/2013 14.61 14.76 14.61 14.72 25,474
09/03/2013 14.76 14.85 14.61 14.64 22,700
08/30/2013 14.72 14.73 14.65 14.66 17,180
08/29/2013 14.63 14.86 14.61 14.74 38,905
08/28/2013 14.66 14.75 14.58 14.69 33,614
08/27/2013 14.73 14.79 14.63 14.71 30,093
08/26/2013 14.91 15 14.88 14.89 35,812
08/23/2013 14.86 14.92 14.77 14.91 34,077
08/22/2013 14.76 14.93 14.72 14.8208 47,979
08/21/2013 14.69 14.78 14.61 14.71 44,327
08/20/2013 14.6 14.879 14.46 14.75 75,298
08/19/2013 14.68 14.77 14.57 14.6001 39,601
08/16/2013 14.67 14.77 14.59 14.71 64,746
08/15/2013 14.97 14.97 14.69 14.72 50,836
08/14/2013 15.03 15.12 14.99 14.99 28,103
08/13/2013 14.95 15.09 14.95 15.08 18,910
08/12/2013 14.93 15.06 14.93 14.97 17,659
08/09/2013 15.04 15.15 14.92 15.02 40,666
08/08/2013 15.06 15.13 14.99 15.04 30,167
08/07/2013 15.06 15.09 15.01 15.042 31,887
08/06/2013 15.21 15.24 15.12 15.13 22,043
08/05/2013 15.4 15.4 15.18 15.27 30,136
08/02/2013 15.29 15.44 15.26 15.36 17,704
08/01/2013 15.26 15.36 15.23 15.33 27,442
07/31/2013 15.16 15.279 15.11 15.199 73,589
07/30/2013 15.15 15.215 15.14 15.2 19,736
07/29/2013 15.21 15.27 15.15 15.15 40,293
07/26/2013 15.2 15.26 15.16 15.25 53,074
07/25/2013 15.24 15.35 15.19 15.33 35,651
07/24/2013 15.29 15.36 15.1605 15.3 22,881
07/23/2013 15.27 15.28 15.16 15.28 23,717
07/22/2013 15.2 15.24 15.14 15.18 52,847
07/19/2013 15.18 15.2597 15.16 15.19 33,089
07/18/2013 15.19 15.33 15.19 15.23 39,471
07/17/2013 15.22 15.2955 15.15 15.19 40,380
07/16/2013 15.25 15.264 15.09 15.25 49,188
07/15/2013 15.22 15.42 15.21 15.28 44,254
07/12/2013 15.29 15.33 15.2 15.26 23,810
07/11/2013 15.26 15.39 15.19 15.33 41,344
07/10/2013 15.23 15.244 15.1 15.18 17,690
07/09/2013 15.11 15.2392 15.04 15.2392 22,232
07/08/2013 15.2 15.24 15.06 15.06 32,318
07/05/2013 15.08 15.27 15 15.13 47,153
07/03/2013 14.96 14.9899 14.88 14.9899 13,666
07/02/2013 15.07 15.16 14.91 15.06 24,259
07/01/2013 15.02 15.13 14.99 15.05 48,084
06/28/2013 14.75 14.96 14.73 14.88 35,395
06/27/2013 14.58 14.8 14.58 14.7799 34,496
06/26/2013 14.5 14.65 14.47 14.56 36,508
06/25/2013 14.21 14.45 14.15 14.4 32,354
06/24/2013 14.43 14.45 13.98 14.17 69,492
06/21/2013 14.6 14.74 14.5 14.57 71,442
06/20/2013 14.95 15.03 14.5 14.64 113,110
06/19/2013 15.22 15.329 15.12 15.12 48,965
06/18/2013 15.18 15.33 15.15 15.26 39,494
06/17/2013 15.26 15.375 15.17 15.2001 32,098
06/14/2013 15.24 15.24 15.08 15.229 21,395
06/13/2013 14.99 15.3 14.83 15.3 52,564
06/12/2013 15.55 15.55 15.01 15.07 51,371
06/11/2013 15.73 15.9 15.65 15.78 22,340
06/10/2013 15.94 15.98 15.77 15.88 21,009
06/07/2013 15.73 15.95 15.7 15.88 41,326
06/06/2013 15.68 15.77 15.51 15.64 38,776
06/05/2013 15.51 15.829 15.49 15.75 60,079
06/04/2013 15.21 15.63 15.21 15.53 37,430
06/03/2013 15.55 15.57 15.19 15.3 60,775
05/31/2013 16.07 16.13 15.5001 15.51 63,231
05/30/2013 16.07 16.21 16.01 16.01 48,524
05/29/2013 16.11 16.21 15.97 16.02 57,830
05/28/2013 16.32 16.45 16.181 16.23 56,985
05/24/2013 16.18 16.18 16.04 16.15 40,745
05/23/2013 16.09 16.22 15.98 16.22 57,490
05/22/2013 16.26 16.38 16.0701 16.16 105,794
05/21/2013 16.25 16.32 16.18 16.22 63,368
05/20/2013 16.16 16.22 16.054 16.22 69,662
05/17/2013 16.1 16.17 16.03 16.14 58,774
05/16/2013 15.96 16.089 15.78 16.04 64,435
05/15/2013 15.91 16.06 15.9 16.02 85,372
05/14/2013 15.82 16.02 15.8 15.98 127,207
05/13/2013 15.75 15.87 15.65 15.82 106,079
05/10/2013 15.73 15.74 15.61 15.73 73,607
05/09/2013 15.64 15.71 15.54 15.71 123,921
05/08/2013 15.45 15.59 15.45 15.58 82,206
05/07/2013 15.37 15.4799 15.37 15.47 43,878
05/06/2013 15.37 15.45 15.352 15.41 55,780
05/03/2013 15.44 15.48 15.38 15.41 39,484
05/02/2013 15.24 15.38 15.2 15.34 38,978
05/01/2013 15.27 15.36 15.22 15.24 44,082
04/30/2013 15.29 15.384 15.26 15.32 58,880
04/29/2013 15.31 15.42 15.28 15.34 34,357
04/26/2013 15.25 15.35 15.22 15.35 35,710
04/25/2013 15.27 15.4 15.27 15.34 17,708
04/24/2013 15.22 15.3 15.22 15.28 20,391
04/23/2013 15.12 15.29 15.12 15.22 45,401
04/22/2013 15.09 15.12 14.98 15.12 22,102
04/19/2013 15.05 15.059 14.86 15 38,496
04/18/2013 15.01 15.01 14.86 14.9299 35,276
04/17/2013 15.11 15.15 14.9 15.06 79,195
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 your brokers before you trade


Want to trade FX?