Historical Stock Prices

JTD 
$16.56
*  
unch
unch
Get JTD Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 16.56 16.57 16.47 16.56 10,855
05/21/2015 16.54 16.57 16.46 16.56 16,455
05/20/2015 16.48 16.54 16.31 16.5 37,509
05/19/2015 16.45 16.49 16.43 16.46 18,522
05/18/2015 16.42 16.46 16.37 16.45 18,045
05/15/2015 16.43 16.43 16.31 16.4199 47,520
05/14/2015 16.34 16.46 16.34 16.4 34,046
05/13/2015 16.31 16.4 16.26 16.31 36,229
05/12/2015 16.27 16.35 16.18 16.34 38,379
05/11/2015 16.18 16.385 16.14 16.31 61,663
05/08/2015 16.12 16.29 16.12 16.22 47,016
05/07/2015 16.05 16.15 16 16.09 47,205
05/06/2015 16.14 16.16 15.99 16.03 73,193
05/05/2015 16.14 16.18 16.02 16.17 72,949
05/04/2015 16.33 16.33 16.12 16.2099 82,296
05/01/2015 16.26 16.27 16.12 16.27 74,067
04/30/2015 16.29 16.31 16.12 16.19 59,007
04/29/2015 16.33 16.3699 16.25 16.27 59,810
04/28/2015 16.31 16.4078 16.21 16.39 50,024
04/27/2015 16.4 16.441 16.21 16.29 58,309
04/24/2015 16.45 16.45 16.27 16.35 72,911
04/23/2015 16.47 16.47 16.33 16.39 42,699
04/22/2015 16.33 16.46 16.3201 16.46 38,037
04/21/2015 16.39 16.44 16.27 16.3181 26,302
04/20/2015 16.33 16.47 16.33 16.38 29,673
04/17/2015 16.34 16.37 16.23 16.31 27,338
04/16/2015 16.36 16.45 16.3 16.4 26,856
04/15/2015 16.3 16.406 16.3 16.38 34,748
04/14/2015 16.15 16.26 16.13 16.24 28,122
04/13/2015 16.22 16.28 16.14 16.21 22,087
04/10/2015 16.22 16.24 16.14 16.2 26,374
04/09/2015 16.14 16.21 16.105 16.18 26,166
04/08/2015 16.08 16.2 16.0101 16.1 25,774
04/07/2015 15.96 16.15 15.95 16.07 36,931
04/06/2015 15.7 16.04 15.7 15.99 50,986
04/02/2015 15.72 15.92 15.72 15.82 85,022
04/01/2015 15.95 15.98 15.79 15.89 62,966
03/31/2015 15.92 15.98 15.86 15.95 53,638
03/30/2015 15.95 16 15.91 15.93 111,140
03/27/2015 15.89 15.94 15.8343 15.87 28,194
03/26/2015 15.96 15.97 15.77 15.84 62,574
03/25/2015 16.04 16.1199 15.87 15.98 77,331
03/24/2015 16.07 16.1 15.91 16.0159 42,580
03/23/2015 16.1 16.12 15.91 16.02 34,154
03/20/2015 16.12 16.15 16.03 16.06 33,603
03/19/2015 16.18 16.18 16.031 16.07 35,500
03/18/2015 15.91 16.22 15.72 16.16 62,427
03/17/2015 15.86 16.08 15.72 16.02 51,508
03/16/2015 15.82 15.94 15.81 15.89 35,340
03/13/2015 15.9 15.9 15.75 15.76 27,114
03/12/2015 15.83 15.88 15.79 15.87 17,850
03/11/2015 15.95 15.95 15.77 15.78 57,342
03/10/2015 16.2 16.26 16.11 16.18 56,263
03/09/2015 16.28 16.39 16.12 16.28 28,373
03/06/2015 16.4 16.42 16.24 16.33 37,924
03/05/2015 16.41 16.49 16.37 16.46 45,289
03/04/2015 16.39 16.41 16.27 16.39 19,898
03/03/2015 16.45 16.46 16.32 16.4 38,375
03/02/2015 16.41 16.49 16.29 16.44 58,019
02/27/2015 16.37 16.43 16.3101 16.37 44,559
02/26/2015 16.44 16.47 16.27 16.35 93,754
02/25/2015 16.42 16.48 16.32 16.47 30,016
02/24/2015 16.23 16.43 16.22 16.43 42,173
02/23/2015 16.24 16.29 16.07 16.22 70,056
02/20/2015 16.16 16.22 16.05 16.21 62,915
02/19/2015 16.08 16.24 16.08 16.17 89,912
02/18/2015 16.05 16.1 15.97 16.07 47,769
02/17/2015 16.18 16.22 16.03 16.05 35,030
02/13/2015 16.19 16.28 16.09 16.17 57,975
02/12/2015 16 16.16 15.99 16.15 69,134
02/11/2015 16.16 16.16 15.9 15.96 67,254
02/10/2015 16.04 16.16 15.98 16.16 19,934
02/09/2015 16.01 16.06 15.88 15.98 44,282
02/06/2015 16.13 16.16 15.9601 16.04 45,670
02/05/2015 16.05 16.11 16.04 16.0701 18,168
02/04/2015 15.88 16.05 15.82 16.008 31,593
02/03/2015 15.91 16.3999 15.69 15.93 148,835
02/02/2015 15.87 15.93 15.71 15.9065 27,123
01/30/2015 15.69 15.85 15.69 15.8168 23,748
01/29/2015 15.81 15.81 15.697 15.78 33,448
01/28/2015 15.99 15.99 15.75 15.79 45,754
01/27/2015 15.9 15.9 15.79 15.9 32,295
01/26/2015 16.08 16.1 15.99 16 32,329
01/23/2015 16.05 16.24 16.05 16.08 46,183
01/22/2015 16.19 16.26 16.01 16.08 49,039
01/21/2015 15.85 16.08 15.8 16.07 59,421
01/20/2015 15.84 15.87 15.7 15.86 62,531
01/16/2015 15.46 15.9 15.46 15.75 50,507
01/15/2015 15.5 15.63 15.41 15.51 38,995
01/14/2015 15.56 15.61 15.31 15.52 29,768
01/13/2015 15.76 15.8399 15.56 15.64 52,292
01/12/2015 15.82 15.82 15.62 15.63 59,852
01/09/2015 15.8 15.89 15.7 15.73 50,123
01/08/2015 15.67 15.85 15.61 15.85 45,273
01/07/2015 15.58 15.64 15.4801 15.51 69,459
01/06/2015 15.55 15.58 15.34 15.41 54,782
01/05/2015 15.85 15.89 15.42 15.54 93,196
01/02/2015 16.16 16.16 15.85 15.92 58,178
12/31/2014 16.3 16.38 16.04 16.15 123,244
12/30/2014 16.14 16.16 15.99 16.16 63,822
12/29/2014 16.14 16.2299 16 16.17 75,818
12/26/2014 16.2 16.25 16.05 16.17 17,542
12/24/2014 16.13 16.1465 15.94 16.1 67,545
12/23/2014 15.92 16.17 15.83 16.03 75,069
12/22/2014 15.75 15.94 15.75 15.82 78,171
12/19/2014 15.67 15.88 15.54 15.879 30,014
12/18/2014 15.4 15.63 15.31 15.6 33,686
12/17/2014 15 15.3 15 15.26 24,320
12/16/2014 15.24 15.27 15.01 15.01 49,113
12/15/2014 15.54 15.62 15.3 15.3 31,015
12/12/2014 15.49 15.62 15.48 15.49 58,706
12/11/2014 15.59 15.64 15.53 15.61 77,373
12/10/2014 16.04 16.04 15.8028 15.81 64,166
12/09/2014 16.03 16.06 15.96 16.03 35,870
12/08/2014 16.24 16.24 16.11 16.13 39,918
12/05/2014 16.15 16.24 16.14 16.2 27,486
12/04/2014 16.23 16.25 16.18 16.19 35,489
12/03/2014 16.22 16.2201 16.11 16.21 42,953
12/02/2014 16.01 16.16 16.01 16.146 23,425
12/01/2014 16.06 16.1 15.9294 15.95 27,528
11/28/2014 16.19 16.24 16.0996 16.11 8,539
11/26/2014 16.18 16.18 16.06 16.15 21,853
11/25/2014 16.1 16.17 16.04 16.17 40,477
11/24/2014 16.01 16.1 16 16.05 44,707
11/21/2014 16 16.08 16 16.03 44,546
11/20/2014 15.86 15.91 15.82 15.88 40,084
11/19/2014 15.91 15.98 15.89 15.93 41,727
11/18/2014 15.77 15.97 15.77 15.96 61,535
11/17/2014 15.76 15.81 15.67 15.73 77,831
11/14/2014 15.75 15.77 15.63 15.77 39,328
11/13/2014 15.73 15.82 15.65 15.75 54,485
11/12/2014 15.76 15.8 15.68 15.78 71,400
11/11/2014 15.77 15.77 15.67 15.75 42,160
11/10/2014 15.67 15.77 15.61 15.74 64,146
11/07/2014 15.63 15.73 15.6 15.63 57,163
11/06/2014 15.69 15.75 15.64 15.65 29,427
11/05/2014 15.75 15.77 15.64 15.7 44,436
11/04/2014 15.79 15.79 15.56 15.72 55,599
11/03/2014 15.85 15.92 15.74 15.9004 57,756
10/31/2014 15.71 15.82 15.63 15.82 50,832
10/30/2014 15.5 15.6301 15.45 15.58 25,027
10/29/2014 15.59 15.66 15.54 15.6 32,060
10/28/2014 15.48 15.59 15.47 15.55 24,587
10/27/2014 15.43 15.48 15.4 15.47 58,652
10/24/2014 15.41 15.49 15.32 15.49 46,457
10/23/2014 15.33 15.43 15.246 15.39 44,527
10/22/2014 15.17 15.27 15.1224 15.18 37,727
10/21/2014 14.9 15.12 14.885 15.11 45,813
10/20/2014 14.72 14.8 14.59 14.8 38,177
10/17/2014 14.53 14.87 14.43 14.7 65,533
10/16/2014 14.04 14.42 13.9 14.39 124,165
10/15/2014 14.27 14.27 13.89 14.19 89,533
10/14/2014 14.45 14.56 14.37 14.42 63,137
10/13/2014 14.81 14.8999 14.43 14.45 85,898
10/10/2014 15.04 15.12 14.81 14.81 57,082
10/09/2014 15.3 15.3 15.02 15.03 34,683
10/08/2014 15.2 15.36 15.0932 15.32 58,835
10/07/2014 15.28 15.28 15.15 15.18 81,227
10/06/2014 15.32 15.36 15.26 15.26 70,073
10/03/2014 15.19 15.38 15.19 15.29 77,131
10/02/2014 15.24 15.27 15.0248 15.21 72,908
10/01/2014 15.5 15.53 15.25 15.28 125,500
09/30/2014 15.44 15.52 15.36 15.47 84,647
09/29/2014 15.55 15.55 15.35 15.4885 111,369
09/26/2014 15.52 15.63 15.48 15.63 55,760
09/25/2014 15.79 15.79 15.51 15.54 46,145
09/24/2014 15.77 15.81 15.65 15.8022 39,453
09/23/2014 15.75 15.776 15.641 15.73 30,872
09/22/2014 15.93 15.93 15.74 15.76 21,441
09/19/2014 15.85 15.95 15.85 15.947 28,387
09/18/2014 15.99 15.99 15.85 15.9 34,207
09/17/2014 15.9 15.94 15.8424 15.93 26,683
09/16/2014 15.84 15.98 15.78 15.9 45,305
09/15/2014 16 16 15.8 15.82 11,232
09/12/2014 16.1 16.1 15.89 15.95 18,391
09/11/2014 15.95 16.17 15.9 16.03 38,002
09/10/2014 16.2 16.24 16.13 16.2399 30,678
09/09/2014 16.12 16.15 15.98 16.15 89,139
09/08/2014 16.28 16.3507 16.13 16.15 22,964
09/05/2014 16.29 16.32 16.21 16.32 37,941
09/04/2014 16.24 16.33 16.24 16.26 44,768
09/03/2014 16.25 16.32 16.23 16.252 31,427
09/02/2014 16.22 16.3 16.19 16.248 40,583
08/29/2014 16.28 16.3 16.19 16.21 25,982
08/28/2014 16.22 16.2739 16.17 16.24 36,053
08/27/2014 16.3 16.31 16.23 16.24 24,580
08/26/2014 16.26 16.279 16.21 16.26 38,628
08/25/2014 16.22 16.27 16.11 16.2 58,229
08/22/2014 16.17 16.21 16.11 16.15 32,440
08/21/2014 16.22 16.25 16.14 16.18 47,541
08/20/2014 16.19 16.24 16.12 16.18 35,417
08/19/2014 16.11 16.21 16.03 16.17 25,548
08/18/2014 16.03 16.0724 15.93 16.05 23,206
08/15/2014 16.01 16.0792 15.89 15.95 47,122
08/14/2014 15.89 15.97 15.83 15.96 18,381
08/13/2014 15.9 15.9 15.77 15.86 32,069
08/12/2014 15.78 15.8999 15.77 15.81 45,242
08/11/2014 15.8 15.85 15.7201 15.85 22,874
08/08/2014 15.63 15.73 15.62 15.72 27,618
08/07/2014 15.73 15.74 15.62 15.63 24,025
08/06/2014 15.81 15.91 15.64 15.64 69,357
08/05/2014 16.07 16.07 15.81 15.85 48,003
08/04/2014 16.27 16.27 15.94 16.03 43,040
08/01/2014 16.33 16.39 16.19 16.2 22,108
07/31/2014 16.55 16.55 16.201 16.33 38,358
07/30/2014 16.64 16.64 16.49 16.6 30,750
07/29/2014 16.64 16.65 16.58 16.64 37,386
07/28/2014 16.7 16.75 16.52 16.6 52,425
07/25/2014 16.63 16.67 16.56 16.65 37,390
07/24/2014 16.58 16.65 16.52 16.59 31,238
07/23/2014 16.62 16.62 16.5 16.53 51,279
07/22/2014 16.36 16.6 16.29 16.56 63,418
07/21/2014 16.36 16.43 16.27 16.29 38,215
07/18/2014 16.3 16.3876 16.26 16.36 29,199
07/17/2014 16.35 16.37 16.23 16.25 40,331
07/16/2014 16.37 16.38 16.28 16.36 23,161
07/15/2014 16.45 16.45 16.23 16.3 43,520
07/14/2014 16.23 16.43 16.2199 16.42 58,776
07/11/2014 16.26 16.26 16.13 16.14 42,261
07/10/2014 16.3 16.3 16.17 16.22 62,063
07/09/2014 16.54 16.55 16.35 16.38 108,239
07/08/2014 16.48 16.56 16.41 16.56 116,532
07/07/2014 16.38 16.5 16.3205 16.49 39,267
07/03/2014 16.47 16.48 16.33 16.42 39,518
07/02/2014 16.47 16.5 16.3299 16.41 60,768
07/01/2014 16.34 16.43 16.24 16.43 62,184
06/30/2014 16.29 16.32 16.19 16.3 54,071
06/27/2014 16.34 16.3499 16.2 16.25 46,378
06/26/2014 16.37 16.39 16.18 16.31 40,502
06/25/2014 16.37 16.37 16.23 16.27 52,567
06/24/2014 16.41 16.41 16.33 16.35 21,455
06/23/2014 16.38 16.43 16.31 16.38 30,249
06/20/2014 16.39 16.42 16.3 16.3 29,926
06/19/2014 16.41 16.41 16.26 16.34 36,902
06/18/2014 16.18 16.23 16.1 16.23 42,221
06/17/2014 16.21 16.21 16.09 16.15 35,117
06/16/2014 16.22 16.23 16.12 16.12 22,676
06/13/2014 16.33 16.33 16.15 16.19 49,794
06/12/2014 16.33 16.33 16.18 16.24 39,867
06/11/2014 16.14 16.27 16.0001 16.256 105,152
06/10/2014 16.39 16.43 16.286 16.43 35,335
06/09/2014 16.4 16.4 16.3 16.338 30,488
06/06/2014 16.38 16.427 16.35 16.36 40,894
06/05/2014 16.35 16.38 16.34 16.37 49,972
06/04/2014 16.32 16.35 16.24 16.31 28,142
06/03/2014 16.33 16.33 16.251 16.31 31,869
06/02/2014 16.32 16.32 16.25 16.32 21,916
05/30/2014 16.29 16.32 16.2 16.31 35,616
05/29/2014 16.26 16.29 16.2 16.27 100,387
05/28/2014 16.13 16.25 16.115 16.23 51,196
05/27/2014 16.12 16.16 16.07 16.16 43,616
05/23/2014 16.16 16.18 16.08 16.1 49,991
05/22/2014 16.09 16.19 16.08 16.12 37,484
*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?