Historical Stock Prices

JTP 
$8.1
*  
0.06
0.75%
Get JTP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JTP 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 31-JUL-2014 TO 31-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.
07/31/2015 8.05 8.1 8.05 8.1 85,172
07/30/2015 8.02 8.07 8.01 8.04 104,299
07/29/2015 8.02 8.052 8 8 190,753
07/28/2015 8.04 8.1 8 8.05 137,557
07/27/2015 8.05 8.064 7.99 8.03 140,629
07/24/2015 8.04 8.06 8.01 8.06 185,478
07/23/2015 7.99 8.04 7.96 8.04 127,388
07/22/2015 8.05 8.07 7.93 7.94 214,574
07/21/2015 8.03 8.07 8.012 8.04 249,977
07/20/2015 8 8.05 8 8.03 164,514
07/17/2015 8 8.03 7.96 8.02 270,827
07/16/2015 7.96 8 7.9499 7.97 210,378
07/15/2015 8.01 8.01 7.93 7.95 106,313
07/14/2015 8.02 8.03 7.99 7.99 137,595
07/13/2015 8.1 8.11 8.02 8.02 137,619
07/10/2015 8.02 8.0802 8.02 8.06 142,899
07/09/2015 7.92 8.01 7.92 8 156,811
07/08/2015 7.87 7.91 7.87 7.89 75,306
07/07/2015 7.92 7.93 7.9 7.91 63,169
07/06/2015 7.9 7.94 7.86 7.91 181,706
07/02/2015 7.95 7.98 7.92 7.98 155,243
07/01/2015 7.94 7.96 7.9 7.94 192,645
06/30/2015 7.78 7.93 7.78 7.91 282,438
06/29/2015 7.85 7.85 7.67 7.8 348,669
06/26/2015 7.94 7.94 7.86 7.87 192,848
06/25/2015 7.9 7.96 7.88 7.95 231,502
06/24/2015 7.94 7.97 7.9 7.92 342,145
06/23/2015 7.99 7.99 7.94 7.97 165,868
06/22/2015 8.01 8.0334 7.97 7.98 134,395
06/19/2015 8.04 8.04 7.97 8.01 168,741
06/18/2015 8.03 8.04 7.98 8.02 142,818
06/17/2015 8.05 8.06 7.99 8.01 121,218
06/16/2015 7.95 8.09 7.95 8.09 134,241
06/15/2015 8 8.04 7.95 7.97 135,485
06/12/2015 8.05 8.11 8.01 8.01 182,900
06/11/2015 8.14 8.15 8.07 8.07 160,490
06/10/2015 8.18 8.18 8.11 8.15 151,810
06/09/2015 8.15 8.18 8.1 8.18 272,565
06/08/2015 8.16 8.17 8.1 8.16 150,386
06/05/2015 8.18 8.2 8.14 8.16 132,801
06/04/2015 8.24 8.26 8.18 8.19 124,619
06/03/2015 8.29 8.29 8.22 8.25 142,403
06/02/2015 8.33 8.34 8.27 8.29 209,585
06/01/2015 8.31 8.32 8.28 8.32 152,847
05/29/2015 8.3 8.31 8.27 8.3 80,905
05/28/2015 8.27 8.3 8.25 8.3 93,589
05/27/2015 8.28 8.31 8.27 8.3 112,094
05/26/2015 8.26 8.27 8.23 8.27 70,604
05/22/2015 8.27 8.279 8.23 8.23 152,045
05/21/2015 8.31 8.31 8.27 8.27 165,315
05/20/2015 8.27 8.3 8.27 8.29 82,118
05/19/2015 8.29 8.32 8.24 8.3 164,256
05/18/2015 8.35 8.35 8.29 8.29 115,589
05/15/2015 8.34 8.36 8.31 8.35 88,531
05/14/2015 8.35 8.36 8.31 8.34 123,139
05/13/2015 8.32 8.34 8.3 8.3301 92,701
05/12/2015 8.37 8.39 8.33 8.34 109,613
05/11/2015 8.42 8.42 8.37 8.38 77,580
05/08/2015 8.38 8.46 8.37 8.43 148,047
05/07/2015 8.32 8.4 8.29 8.35 240,055
05/06/2015 8.48 8.51 8.34 8.35 214,293
05/05/2015 8.54 8.557 8.46 8.5 200,775
05/04/2015 8.56 8.579 8.53 8.55 95,954
05/01/2015 8.6 8.6 8.55 8.55 102,781
04/30/2015 8.6 8.6 8.55 8.58 86,434
04/29/2015 8.62 8.62 8.58 8.59 66,642
04/28/2015 8.6 8.64 8.58 8.63 111,547
04/27/2015 8.64 8.64 8.56 8.58 83,123
04/24/2015 8.59 8.6 8.5703 8.6 70,780
04/23/2015 8.59 8.6 8.57 8.58 106,402
04/22/2015 8.55 8.58 8.54 8.57 84,562
04/21/2015 8.51 8.54 8.5 8.54 93,654
04/20/2015 8.54 8.5404 8.5 8.51 94,852
04/17/2015 8.54 8.6 8.51 8.51 156,416
04/16/2015 8.59 8.59 8.56 8.58 75,375
04/15/2015 8.57 8.61 8.541 8.61 134,117
04/14/2015 8.54 8.58 8.52 8.53 85,796
04/13/2015 8.57 8.57 8.5201 8.5384 135,997
04/10/2015 8.61 8.62 8.59 8.59 81,603
04/09/2015 8.57 8.62 8.57 8.62 99,679
04/08/2015 8.55 8.6 8.5401 8.6 102,734
04/07/2015 8.55 8.59 8.53 8.53 116,614
04/06/2015 8.55 8.5897 8.52 8.57 110,139
04/02/2015 8.62 8.62 8.56 8.57 167,366
04/01/2015 8.59 8.63 8.53 8.63 134,303
03/31/2015 8.56 8.58 8.53 8.54 116,680
03/30/2015 8.58 8.6 8.54 8.55 74,391
03/27/2015 8.52 8.57 8.5165 8.57 86,126
03/26/2015 8.53 8.57 8.48 8.49 98,918
03/25/2015 8.48 8.53 8.47 8.52 103,608
03/24/2015 8.5 8.5 8.46 8.49 119,606
03/23/2015 8.53 8.53 8.48 8.48 111,397
03/20/2015 8.5 8.54 8.48 8.53 184,176
03/19/2015 8.47 8.4702 8.43 8.46 95,877
03/18/2015 8.41 8.48 8.37 8.48 231,619
03/17/2015 8.49 8.49 8.41 8.41 133,889
03/16/2015 8.56 8.56 8.49 8.49 205,671
03/13/2015 8.56 8.571 8.5 8.52 93,489
03/12/2015 8.6 8.6 8.5525 8.57 113,239
03/11/2015 8.55 8.6 8.5101 8.57 92,056
03/10/2015 8.55 8.61 8.54 8.58 94,950
03/09/2015 8.6 8.69 8.52 8.52 237,966
03/06/2015 8.73 8.73 8.561 8.6 107,508
03/05/2015 8.76 8.76 8.7101 8.74 103,115
03/04/2015 8.73 8.7592 8.71 8.75 139,355
03/03/2015 8.66 8.73 8.66 8.72 384,169
03/02/2015 8.68 8.71 8.62 8.64 248,587
02/27/2015 8.61 8.65 8.6028 8.65 141,302
02/26/2015 8.59 8.6 8.57 8.6 178,160
02/25/2015 8.57 8.62 8.56 8.6 265,505
02/24/2015 8.48 8.51 8.47 8.5 127,047
02/23/2015 8.46 8.48 8.44 8.46 68,200
02/20/2015 8.45 8.48 8.42 8.44 126,255
02/19/2015 8.45 8.47 8.41 8.44 120,606
02/18/2015 8.45 8.46 8.291 8.46 214,297
02/17/2015 8.49 8.51 8.41 8.43 182,950
02/13/2015 8.53 8.5417 8.5 8.52 119,218
02/12/2015 8.51 8.54 8.51 8.52 87,705
02/11/2015 8.54 8.56 8.52 8.52 94,474
02/10/2015 8.57 8.58 8.53 8.58 95,208
02/09/2015 8.54 8.61 8.54 8.58 115,383
02/06/2015 8.53 8.58 8.5 8.51 234,383
02/05/2015 8.52 8.54 8.51 8.53 116,277
02/04/2015 8.53 8.56 8.5 8.53 180,619
02/03/2015 8.59 8.6359 8.51 8.55 276,315
02/02/2015 8.63 8.65 8.54 8.54 195,200
01/30/2015 8.56 8.61 8.52 8.58 186,685
01/29/2015 8.57 8.57 8.55 8.57 131,563
01/28/2015 8.55 8.59 8.54 8.54 209,076
01/27/2015 8.43 8.56 8.43 8.54 223,302
01/26/2015 8.5 8.52 8.49 8.5 141,571
01/23/2015 8.45 8.5 8.44 8.49 161,708
01/22/2015 8.44 8.5 8.41 8.48 209,973
01/21/2015 8.43 8.44 8.4001 8.44 133,145
01/20/2015 8.41 8.44 8.34 8.44 152,200
01/16/2015 8.27 8.43 8.27 8.43 210,950
01/15/2015 8.33 8.3468 8.3 8.32 112,821
01/14/2015 8.35 8.41 8.29 8.29 152,520
01/13/2015 8.38 8.41 8.37 8.41 160,720
01/12/2015 8.39 8.46 8.39 8.46 135,996
01/09/2015 8.33 8.44 8.32 8.42 158,469
01/08/2015 8.28 8.3793 8.28 8.36 217,133
01/07/2015 8.27 8.33 8.2377 8.3 143,235
01/06/2015 8.21 8.29 8.18 8.25 251,599
01/05/2015 8.17 8.26 8.15 8.25 285,883
01/02/2015 8.1 8.17 8.08 8.17 161,174
12/31/2014 8.16 8.187 8.06 8.06 363,723
12/30/2014 8.12 8.1799 8.08 8.11 240,625
12/29/2014 8.16 8.21 8.13 8.16 158,057
12/26/2014 8.14 8.21 8.14 8.19 104,125
12/24/2014 8.25 8.25 8.1 8.1 145,954
12/23/2014 8.29 8.29 8.16 8.25 252,538
12/22/2014 8.34 8.35 8.3 8.35 149,370
12/19/2014 8.3 8.37 8.3 8.34 173,493
12/18/2014 8.23 8.31 8.21 8.31 200,690
12/17/2014 8.08 8.22 8.08 8.21 136,074
12/16/2014 8.1 8.18 8.08 8.09 178,532
12/15/2014 8.22 8.24 8.14 8.14 156,382
12/12/2014 8.18 8.28 8.18 8.24 236,223
12/11/2014 8.23 8.32 8.16 8.28 159,226
12/10/2014 8.32 8.3299 8.28 8.3 163,507
12/09/2014 8.31 8.38 8.27 8.38 182,455
12/08/2014 8.37 8.39 8.31 8.36 133,794
12/05/2014 8.39 8.4 8.33 8.36 243,097
12/04/2014 8.45 8.45 8.39 8.3916 126,717
12/03/2014 8.45 8.47 8.41 8.45 128,133
12/02/2014 8.45 8.47 8.44 8.47 128,157
12/01/2014 8.44 8.47 8.43 8.43 150,566
11/28/2014 8.41 8.45 8.41 8.43 114,416
11/26/2014 8.41 8.45 8.41 8.44 90,443
11/25/2014 8.4 8.44 8.35 8.43 170,356
11/24/2014 8.42 8.43 8.37 8.37 231,978
11/21/2014 8.37 8.38 8.34 8.37 112,805
11/20/2014 8.31 8.38 8.31 8.36 159,150
11/19/2014 8.34 8.35 8.31 8.32 198,085
11/18/2014 8.32 8.4 8.32 8.34 275,475
11/17/2014 8.35 8.37 8.33 8.33 152,923
11/14/2014 8.38 8.41 8.36 8.38 166,838
11/13/2014 8.42 8.43 8.39 8.39 173,716
11/12/2014 8.46 8.46 8.41 8.42 227,989
11/11/2014 8.45 8.5 8.45 8.46 216,602
11/10/2014 8.44 8.5 8.43 8.44 141,551
11/07/2014 8.41 8.47 8.41 8.44 285,921
11/06/2014 8.4 8.46 8.4 8.42 233,052
11/05/2014 8.39 8.41 8.35 8.4 155,384
11/04/2014 8.37 8.38 8.34 8.36 119,502
11/03/2014 8.3 8.39 8.3 8.34 150,487
10/31/2014 8.31 8.34 8.29 8.32 117,981
10/30/2014 8.32 8.33 8.29 8.29 131,500
10/29/2014 8.3 8.34 8.29 8.32 115,403
10/28/2014 8.31 8.33 8.28 8.29 145,389
10/27/2014 8.28 8.33 8.28 8.31 131,376
10/24/2014 8.29 8.32 8.28 8.29 95,567
10/23/2014 8.35 8.35 8.28 8.28 146,688
10/22/2014 8.26 8.3 8.25 8.3 90,717
10/21/2014 8.23 8.27 8.191 8.27 197,091
10/20/2014 8.23 8.32 8.18 8.18 184,843
10/17/2014 8.22 8.27 8.14 8.24 192,543
10/16/2014 7.95 8.17 7.93 8.17 338,977
10/15/2014 7.96 8.03 7.85 7.98 411,638
10/14/2014 8.07 8.08 7.9 7.9 215,243
10/13/2014 8.1 8.13 8.06 8.06 95,825
10/10/2014 8.15 8.187 8.11 8.13 120,173
10/09/2014 8.24 8.26 8.19 8.211 203,617
10/08/2014 8.21 8.27 8.2 8.27 114,888
10/07/2014 8.17 8.23 8.163 8.23 110,497
10/06/2014 8.15 8.21 8.15 8.2 107,343
10/03/2014 8.13 8.16 8.1 8.15 143,808
10/02/2014 8.16 8.19 8.11 8.14 148,943
10/01/2014 8.18 8.18 8.13 8.13 105,140
09/30/2014 8.07 8.16 8.06 8.15 142,865
09/29/2014 8 8.1 7.97 8.1 98,234
09/26/2014 8.06 8.07 8.03 8.06 121,528
09/25/2014 8.1 8.11 8.03 8.0699 133,145
09/24/2014 8.1 8.13 8.09 8.11 134,682
09/23/2014 8.11 8.15 8.1 8.11 102,982
09/22/2014 8.17 8.18 8.12 8.12 111,696
09/19/2014 8.18 8.21 8.17 8.18 84,793
09/18/2014 8.16 8.2 8.16 8.18 129,514
09/17/2014 8.12 8.19 8.12 8.16 98,872
09/16/2014 8.12 8.14 8.1 8.14 172,563
09/15/2014 8.17 8.21 8.14 8.14 162,362
09/12/2014 8.3 8.3 8.1701 8.19 110,967
09/11/2014 8.3 8.34 8.25 8.28 78,149
09/10/2014 8.34 8.35 8.34 8.34 77,080
09/09/2014 8.34 8.39 8.34 8.37 92,486
09/08/2014 8.39 8.39 8.33 8.3499 50,296
09/05/2014 8.38 8.39 8.35 8.37 49,339
09/04/2014 8.41 8.4199 8.35 8.35 127,105
09/03/2014 8.43 8.43 8.39 8.43 94,128
09/02/2014 8.44 8.44 8.38 8.41 112,968
08/29/2014 8.35 8.43 8.35 8.43 105,540
08/28/2014 8.35 8.38 8.31 8.38 94,209
08/27/2014 8.35 8.39 8.34 8.37 85,232
08/26/2014 8.34 8.3599 8.33 8.33 121,005
08/25/2014 8.34 8.38 8.33 8.33 87,149
08/22/2014 8.36 8.37 8.33 8.33 105,984
08/21/2014 8.34 8.39 8.33 8.37 135,785
08/20/2014 8.32 8.38 8.32 8.34 93,188
08/19/2014 8.35 8.38 8.32 8.33 113,618
08/18/2014 8.35 8.38 8.34 8.35 93,131
08/15/2014 8.35 8.39 8.34 8.34 60,958
08/14/2014 8.34 8.36 8.33 8.34 54,546
08/13/2014 8.33 8.35 8.32 8.34 77,886
08/12/2014 8.38 8.4 8.34 8.38 97,578
08/11/2014 8.32 8.4 8.32 8.38 120,726
08/08/2014 8.27 8.32 8.27 8.32 66,740
08/07/2014 8.21 8.28 8.21 8.26 121,316
08/06/2014 8.15 8.2433 8.15 8.2 132,223
08/05/2014 8.23 8.27 8.14 8.17 228,439
08/04/2014 8.37 8.37 8.25 8.25 207,218
08/01/2014 8.36 8.38 8.29 8.34 88,838
07/31/2014 8.42 8.4501 8.28 8.35 321,554
*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?