Quantcast

Historical Stock Prices

JELD 
$16.73
*  
0.02
0.12%
Get JELD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading JELD now
Exchange:NYSE
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 16.82 17.01 16.58 16.73 926,527
01/17/2019 16.25 16.85 16.25 16.75 274,591
01/16/2019 16.5 17.06 16.34 16.39 433,326
01/15/2019 16.74 17.08 16.25 16.52 481,160
01/14/2019 16.35 16.85 16.265 16.78 431,962
01/11/2019 15.94 16.62 15.76 16.37 1,609,878
01/10/2019 16.47 16.59 16.19 16.4 543,912
01/09/2019 16.52 16.67 16.17 16.52 702,272
01/08/2019 16.21 16.45 15.98 16.45 1,029,557
01/07/2019 15.49 16.18 15.21 16.05 1,303,904
01/04/2019 14.97 15.83 14.83 15.63 1,013,655
01/03/2019 14.63 15.06 14.425 14.78 511,223
01/02/2019 14.03 14.905 13.89 14.66 946,424
12/31/2018 14.5 14.5915 13.62 14.21 634,822
12/28/2018 14.22 14.77 14.18 14.43 519,119
12/27/2018 14.05 14.45 13.78 14.17 578,695
12/26/2018 13.58 14.32 13.28 14.32 1,024,632
12/24/2018 13.89 14.04 13.41 13.47 307,709
12/21/2018 14.16 14.38 13.88 14.02 915,514
12/20/2018 14.33 14.54 13.97 14.12 791,461
12/19/2018 14.32 15.24 14.22 14.41 1,171,808
12/18/2018 14.33 14.47 14.2 14.31 1,070,310
12/17/2018 14.17 14.4 14 14.17 1,360,722
12/14/2018 14.6 14.85 14.2 14.27 808,053
12/13/2018 15.32 15.45 14.67 14.72 667,320
12/12/2018 15.56 15.76 15.29 15.3 782,153
12/11/2018 15.74 15.8 15.12 15.35 1,088,383
12/10/2018 16.49 16.49 15.34 15.53 864,342
12/07/2018 17.45 17.66 16.84 16.88 525,682
12/06/2018 17.75 17.82 17.22 17.48 703,582
12/04/2018 18.96 18.98 18 18.03 996,165
12/03/2018 19.45 19.6 18.83 19.1 733,668
11/30/2018 19.07 19.28 18.85 19.06 578,052
11/29/2018 18.97 19.22 18.81 19.09 300,546
11/28/2018 18.37 19.06 17.8 19.05 468,995
11/27/2018 17.92 18.51 17.91 18.31 437,616
11/26/2018 18.22 18.58 17.77 17.99 677,712
11/23/2018 17.97 18.15 17.78 18 278,216
11/21/2018 17.85 18.25 17.61 18.01 499,540
11/20/2018 17.51 18.07 17.37 17.72 453,634
11/19/2018 17.89 18.17 17.75 17.76 562,179
11/16/2018 17.84 18.02 17.69 17.95 601,983
11/15/2018 17.51 17.89 17.14 17.87 531,329
11/14/2018 18.3 18.3 17.51 17.67 890,307
11/13/2018 18.06 18.54 17.65 18.11 673,505
11/12/2018 17.83 18.29 17.45 18.01 1,146,757
11/09/2018 17.83 18.18 17.52 18 1,129,351
11/08/2018 16.94 17.92 16.77 17.9 2,032,933
11/07/2018 16.96 17 15.91 17 2,070,121
11/06/2018 16.99 18.09 16.98 17.04 824,078
11/05/2018 17.03 17.4827 16.78 17.36 849,453
11/02/2018 17.17 17.4 16.89 17.03 944,313
11/01/2018 16.41 17.21 16.34 17.03 1,144,636
10/31/2018 16.38 16.49 15.91 16.26 614,937
10/30/2018 15.16 16.22 15.04 16.2 729,044
10/29/2018 15.69 15.79 15.1 15.21 816,300
10/26/2018 15.99 16.09 15.4 15.49 804,331
10/25/2018 15.93 16.46 15.93 16.22 676,209
10/24/2018 16.43 16.67 15.75 15.93 1,077,015
10/23/2018 16.5 16.92 16.3327 16.56 916,152
10/22/2018 16.97 17.045 16.395 16.67 1,284,646
10/19/2018 17.08 17.34 16.72 16.94 798,298
10/18/2018 17.15 17.4 16.8 17.13 1,753,737
*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?

Smart Portfolio