Quantcast

Historical Stock Prices

JLS 
$23.2
*  
0.03
0.13%
Get JLS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading JLS 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
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-JAN-2019 TO 18-APR-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.
04/18/2019 23.3 23.4 23.195 23.2 70,270
04/17/2019 23.21 23.27 23.14 23.23 35,692
04/16/2019 23.22 23.29 23.15 23.24 13,716
04/15/2019 23.161 23.25 23.16 23.21 23,153
04/12/2019 23.23 23.2697 23.18 23.25 24,177
04/11/2019 23.23 23.34 23.23 23.33 19,848
04/10/2019 23.23 23.3292 23.23 23.23 6,389
04/09/2019 23.2616 23.3186 23.18 23.23 16,394
04/08/2019 23.2 23.35 23.2 23.2 17,766
04/05/2019 23.2 23.2473 23.18 23.18 21,472
04/04/2019 23.28 23.28 23.17 23.26 16,473
04/03/2019 23.28 23.3 23.23 23.23 26,140
04/02/2019 23.37 23.37 23.23 23.23 33,189
04/01/2019 23.34 23.3888 23.22 23.31 25,674
03/29/2019 23.24 23.29 23.2 23.28 23,081
03/28/2019 23.17 23.345 23.17 23.24 31,435
03/27/2019 23.23 23.3203 23.18 23.18 20,603
03/26/2019 23.2 23.3 23.17 23.29 69,743
03/25/2019 23.22 23.25 23.15 23.22 46,646
03/22/2019 23.03 23.19 23.03 23.18 38,068
03/21/2019 23.05 23.1764 23.04 23.04 48,820
03/20/2019 23.18 23.2325 23.04 23.04 41,227
03/19/2019 23.1 23.35 23.09 23.18 57,961
03/18/2019 23.11 23.2033 23.08 23.12 37,140
03/15/2019 23.14 23.25 23.0801 23.15 20,652
03/14/2019 23.21 23.2377 23.12 23.19 45,150
03/13/2019 23.27 23.3 23.21 23.26 30,563
03/12/2019 23.29 23.3 23.25 23.28 46,485
03/11/2019 23.21 23.29 23.18 23.29 50,022
03/08/2019 23.2 23.28 23.2 23.23 31,823
03/07/2019 23.23 23.25 23.17 23.23 22,258
03/06/2019 23.14 23.23 23.14 23.2108 14,336
03/05/2019 23.09 23.2 23.09 23.17 28,996
03/04/2019 23.23 23.23 23.07 23.1301 38,404
03/01/2019 23.14 23.24 23.05 23.09 38,228
02/28/2019 23 23.09 22.94 23.09 40,792
02/27/2019 23.03 23.05 22.95 22.99 24,684
02/26/2019 23.03 23.09 22.931 23.05 22,618
02/25/2019 23.11 23.12 22.9 22.95 30,446
02/22/2019 23 23.12 22.98 23.01 37,148
02/21/2019 23.004 23.0394 22.9752 23.0144 5,842
02/20/2019 22.97 22.99 22.9101 22.916 15,381
02/19/2019 23.0307 23.0307 22.9 22.92 23,439
02/15/2019 22.89 23.03 22.89 22.99 28,609
02/14/2019 22.91 23.01 22.9 22.94 31,415
02/13/2019 22.93 23.1 22.9281 23.06 23,824
02/12/2019 23 23.0477 22.91 22.93 43,057
02/11/2019 22.935 23.04 22.91 22.95 17,884
02/08/2019 22.88 23.02 22.8713 23.02 9,724
02/07/2019 22.88 22.9154 22.86 22.9 13,632
02/06/2019 22.93 23 22.85 22.93 27,331
02/05/2019 22.9 22.98 22.84 22.98 47,873
02/04/2019 23 23 22.83 22.9 37,690
02/01/2019 22.82 22.9289 22.72 22.9 33,163
01/31/2019 22.6 22.82 22.6 22.81 42,373
01/30/2019 22.65 22.7 22.59 22.6 33,786
01/29/2019 22.57 22.624 22.57 22.62 57,275
01/28/2019 22.59 22.68 22.45 22.6 62,816
01/25/2019 22.57 22.6577 22.57 22.6 65,584
01/24/2019 22.6 22.64 22.56 22.58 56,180
01/23/2019 22.6307 22.6307 22.5812 22.62 13,993
01/22/2019 22.61 22.6612 22.3 22.61 96,177
01/18/2019 22.68 22.69 22.6 22.65 28,456
*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