JUHL ENERGY INC Historical Stock Prices

JUHL 
$0.17
*  
unch
unch
Get JUHL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading JUHL now


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 05-FEB-2015 TO 05-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.
16:00 N/A  0.17  0.17  0.17 400
05/05/2015 0.17 0.17 0.17 0.17 400
05/04/2015 0.17 0.17 0.17 0.17 1,085
05/01/2015 0.17 0.175 0.17 0.17 5,073
04/30/2015 0.1701 0.1701 0.17 0.17 579
04/29/2015 0.175 0.175 0.175 0.175 4,000
04/28/2015 0.189 0.189 0.189 0.189 00
04/27/2015 0.189 0.189 0.189 0.189 00
04/24/2015 0.189 0.189 0.189 0.189 728
04/23/2015 0.1852 0.189 0.1852 0.189 1,410
04/22/2015 0.185 0.185 0.185 0.185 00
04/21/2015 0.175 0.185 0.175 0.185 5,066
04/20/2015 0.19 0.19 0.19 0.19 00
04/17/2015 0.19 0.19 0.19 0.19 00
04/16/2015 0.19 0.19 0.19 0.19 00
04/15/2015 0.19 0.19 0.19 0.19 00
04/14/2015 0.19 0.19 0.19 0.19 5,000
04/13/2015 0.1551 0.185 0.1551 0.185 2,436
04/10/2015 0.162 0.165 0.162 0.165 16,197
04/09/2015 0.1621 0.1621 0.1621 0.1621 00
04/08/2015 0.1621 0.1621 0.1621 0.1621 00
04/07/2015 0.1551 0.1621 0.1551 0.1621 9,998
04/06/2015 0.17 0.19 0.17 0.19 3,000
04/02/2015 0.1551 0.1551 0.1551 0.1551 1,260
04/01/2015 0.155 0.17 0.155 0.17 1,500
03/31/2015 0.18 0.19 0.18 0.19 8,600
03/30/2015 0.155 0.155 0.155 0.155 00
03/27/2015 0.155 0.155 0.155 0.155 1,236
03/26/2015 0.16 0.16 0.155 0.155 12,600
03/25/2015 0.16 0.16 0.1585 0.1585 14,000
03/24/2015 0.165 0.165 0.1588 0.165 107,276
03/23/2015 0.17 0.17 0.1699 0.1699 5,980
03/20/2015 0.185 0.185 0.185 0.185 00
03/19/2015 0.185 0.185 0.185 0.185 00
03/18/2015 0.17 0.185 0.17 0.185 5,100
03/17/2015 0.17 0.17 0.17 0.17 500
03/16/2015 0.17 0.17 0.17 0.17 125
03/13/2015 0.184 0.185 0.17 0.17 10,909
03/12/2015 0.185 0.185 0.185 0.185 00
03/11/2015 0.185 0.185 0.185 0.185 00
03/10/2015 0.185 0.185 0.185 0.185 00
03/09/2015 0.181 0.185 0.181 0.185 4,695
03/06/2015 0.175 0.175 0.16 0.16 37,500
03/05/2015 0.162 0.19 0.162 0.17 19,910
03/04/2015 0.19 0.19 0.19 0.19 00
03/03/2015 0.19 0.19 0.19 0.19 00
03/02/2015 0.17 0.19 0.17 0.19 2,107
02/27/2015 0.1729 0.1729 0.17 0.17 7,150
02/26/2015 0.171 0.171 0.171 0.171 250
02/25/2015 0.1711 0.1711 0.171 0.171 1,100
02/24/2015 0.19 0.19 0.19 0.19 11,025
02/23/2015 0.17 0.17 0.17 0.17 00
02/20/2015 0.17 0.17 0.17 0.17 1,769
02/19/2015 0.17 0.17 0.17 0.17 00
02/18/2015 0.17 0.17 0.17 0.17 200
02/17/2015 0.165 0.19 0.165 0.19 16,600
02/13/2015 0.169 0.169 0.169 0.169 00
02/12/2015 0.169 0.169 0.169 0.169 00
02/11/2015 0.1551 0.169 0.1551 0.169 4,800
02/10/2015 0.17 0.17 0.17 0.17 00
02/09/2015 0.17 0.17 0.17 0.17 00
02/06/2015 0.15 0.17 0.15 0.17 20,100
02/05/2015 0.15 0.17 0.15 0.17 3,835
*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?