Quantcast

Historical Stock Prices

JEQ 
$8.22
*  
0.0104
0.13%
Get JEQ Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading JEQ 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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 8.2 8.26 8.2 8.22 15,685
08/16/2018 8.21 8.2743 8.21 8.2304 5,689
08/15/2018 8.25 8.25 8.18 8.19 19,574
08/14/2018 8.26 8.3101 8.26 8.28 26,530
08/13/2018 8.28 8.42 8.25 8.25 34,568
08/10/2018 8.41 8.41 8.34 8.37 3,716
08/09/2018 8.55 8.55 8.4827 8.5 1,609
08/08/2018 8.47 8.51 8.47 8.49 3,914
08/07/2018 8.52 8.54 8.46 8.46 17,583
08/06/2018 8.49 8.49 8.4569 8.46 8,676
08/03/2018 8.53 8.54 8.51 8.54 4,539
08/02/2018 8.51 8.57 8.51 8.57 3,992
08/01/2018 8.6 8.63 8.6 8.6269 6,172
07/31/2018 8.59 8.59 8.5 8.5 10,353
07/30/2018 8.67 8.67 8.64 8.64 723
07/27/2018 8.69 8.7 8.64 8.67 4,355
07/26/2018 8.65 8.67 8.61 8.61 4,192
07/25/2018 8.6 8.63 8.6 8.63 4,011
07/24/2018 8.56 8.59 8.56 8.57 5,084
07/23/2018 8.53 8.5321 8.51 8.52 5,583
07/20/2018 8.46 8.49 8.46 8.48 4,292
07/19/2018 8.48 8.5 8.4306 8.5 2,731
07/18/2018 8.53 8.54 8.49 8.5 13,234
07/17/2018 8.55 8.565 8.47 8.47 122,394
07/16/2018 8.53 8.55 8.52 8.54 10,930
07/13/2018 8.48 8.5271 8.48 8.52 18,982
07/12/2018 8.4 8.4101 8.39 8.4 35,818
07/11/2018 8.4 8.46 8.39 8.39 8,134
07/10/2018 8.54 8.54 8.47 8.47 25,772
07/09/2018 8.6 8.6 8.53 8.53 28,321
07/06/2018 8.58 8.59 8.51 8.51 9,370
07/05/2018 8.6529 8.6529 8.53 8.53 9,080
07/03/2018 8.55 8.59 8.55 8.58 6,677
07/02/2018 8.65 8.9618 8.58 8.58 13,886
06/29/2018 8.8 8.84 8.8 8.84 8,688
06/28/2018 8.78 8.83 8.779 8.83 10,716
06/27/2018 8.79 8.8 8.78 8.78 8,649
06/26/2018 8.78 8.8026 8.78 8.78 5,424
06/25/2018 8.96 8.96 8.72 8.73 21,098
06/22/2018 8.91 8.97 8.91 8.96 11,706
06/21/2018 8.8801 8.9 8.8545 8.87 2,253
06/20/2018 8.83 8.92 8.83 8.92 14,786
06/19/2018 8.9 8.91 8.871 8.89 5,619
06/18/2018 8.98 8.98 8.941 8.95 5,663
06/15/2018 9.02 9.05 8.9997 9.05 8,843
06/14/2018 9.08 9.0899 9.08 9.08 4,279
06/13/2018 9.11 9.11 9.05 9.06 7,204
06/12/2018 9.0699 9.1 9.0699 9.1 8,600
06/11/2018 9.07 9.1067 9.06 9.07 11,483
06/08/2018 9.07 9.08 9.0427 9.07 10,482
06/07/2018 9.049 9.08 9.01 9.01 3,403
06/06/2018 9.06 9.06 9.0114 9.03 10,408
06/05/2018 9.04 9.04 8.99 8.99 5,129
06/04/2018 9.01 9.02 8.9401 9 33,626
06/01/2018 9 9 8.945 8.95 6,052
05/31/2018 8.91 8.955 8.91 8.94 23,048
05/30/2018 8.95 8.9601 8.94 8.96 2,516
05/29/2018 8.9 8.92 8.87 8.88 12,712
05/25/2018 8.98 8.98 8.92 8.93 13,842
05/24/2018 8.96 8.97 8.935 8.96 5,634
05/23/2018 8.95 8.97 8.9429 8.97 15,316
05/22/2018 9.02 9.03 8.94 8.94 21,003
05/21/2018 9.06 9.07 9 9.02 34,227
05/18/2018 9.06 9.0701 9.06 9.061 19,350
05/17/2018 9.0836 9.1093 9.0836 9.09 5,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JEQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio