Historical Stock Prices

JTP 
$8.51
*  
0.07
0.82%
Get JTP Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2014 TO 17-APR-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.
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
07/30/2014 8.5 8.5 8.47 8.5 192,487
07/29/2014 8.46 8.5 8.46 8.5 117,550
07/28/2014 8.48 8.49 8.45 8.45 117,357
07/25/2014 8.45 8.47 8.45 8.45 102,503
07/24/2014 8.49 8.52 8.46 8.46 121,539
07/23/2014 8.46 8.5388 8.46 8.48 155,854
07/22/2014 8.48 8.5 8.46 8.48 105,866
07/21/2014 8.46 8.5 8.46 8.47 90,631
07/18/2014 8.45 8.52 8.45 8.48 123,128
07/17/2014 8.47 8.51 8.45 8.47 84,559
07/16/2014 8.5 8.51 8.46 8.48 139,979
07/15/2014 8.47 8.49 8.46 8.47 96,751
07/14/2014 8.47 8.5 8.47 8.48 72,922
07/11/2014 8.42 8.49 8.42 8.49 117,762
07/10/2014 8.48 8.51 8.4701 8.48 81,344
07/09/2014 8.49 8.51 8.46 8.51 101,651
07/08/2014 8.47 8.5 8.46 8.5 118,158
07/07/2014 8.43 8.49 8.42 8.48 119,099
07/03/2014 8.49 8.5 8.45 8.45 152,090
07/02/2014 8.51 8.524 8.495 8.5 102,438
07/01/2014 8.51 8.53 8.48 8.53 186,023
06/30/2014 8.46 8.51 8.46 8.51 143,396
06/27/2014 8.51 8.52 8.45 8.48 135,486
06/26/2014 8.49 8.52 8.48 8.52 105,758
06/25/2014 8.42 8.5 8.42 8.48 218,443
06/24/2014 8.4 8.46 8.4 8.45 208,945
06/23/2014 8.35 8.42 8.35 8.42 230,605
06/20/2014 8.38 8.42 8.31 8.32 382,219
06/19/2014 8.37 8.39 8.37 8.39 141,605
06/18/2014 8.33 8.36 8.31 8.36 134,057
06/17/2014 8.34 8.34 8.3 8.33 119,040
06/16/2014 8.32 8.35 8.32 8.34 50,327
06/13/2014 8.32 8.34 8.31 8.34 81,762
06/12/2014 8.32 8.33 8.3 8.32 84,371
06/11/2014 8.31 8.34 8.3 8.32 142,879
06/10/2014 8.34 8.37 8.3363 8.36 82,854
06/09/2014 8.39 8.39 8.35 8.35 136,675
06/06/2014 8.33 8.37 8.33 8.37 130,306
06/05/2014 8.3 8.33 8.29 8.31 107,372
06/04/2014 8.38 8.4 8.28 8.29 277,185
06/03/2014 8.46 8.46 8.4 8.41 257,983
06/02/2014 8.42 8.46 8.42 8.43 170,375
05/30/2014 8.37 8.46 8.3665 8.46 195,578
05/29/2014 8.34 8.38 8.33 8.38 246,563
05/28/2014 8.32 8.3386 8.3 8.32 134,184
05/27/2014 8.31 8.33 8.31 8.31 128,427
05/23/2014 8.3 8.33 8.3 8.31 94,446
05/22/2014 8.32 8.3396 8.3 8.3 100,110
05/21/2014 8.27 8.31 8.27 8.3 108,506
05/20/2014 8.25 8.28 8.25 8.27 119,485
05/19/2014 8.26 8.28 8.24 8.25 241,946
05/16/2014 8.28 8.28 8.25 8.26 239,551
05/15/2014 8.34 8.34 8.24 8.25 331,709
05/14/2014 8.38 8.4 8.35 8.35 137,213
05/13/2014 8.37 8.38 8.35 8.38 153,856
05/12/2014 8.37 8.41 8.35 8.39 162,774
05/09/2014 8.34 8.39 8.34 8.37 143,642
05/08/2014 8.37 8.39 8.34 8.34 121,394
05/07/2014 8.38 8.39 8.36 8.38 141,445
05/06/2014 8.36 8.37 8.34 8.36 147,025
05/05/2014 8.34 8.36 8.32 8.35 142,774
05/02/2014 8.35 8.37 8.33 8.36 140,882
05/01/2014 8.32 8.36 8.31 8.36 157,669
04/30/2014 8.3 8.32 8.29 8.32 136,125
04/29/2014 8.27 8.3 8.27 8.29 143,733
04/28/2014 8.29 8.32 8.27 8.27 136,462
04/25/2014 8.29 8.31 8.27 8.3 159,019
04/24/2014 8.3 8.3 8.27 8.3 169,348
04/23/2014 8.27 8.3 8.26 8.28 103,049
04/22/2014 8.21 8.26 8.21 8.26 131,929
04/21/2014 8.21 8.23 8.2 8.21 81,176
04/17/2014 8.24 8.24 8.2 8.22 117,660
*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?