Quantcast

Historical Stock Prices

JLS 
$23.4
*  
0.01
0.04%
Get JLS Alerts
*Delayed - data as of May 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
05/18/2018 23.41 23.43 23.4 23.4 5,178
05/17/2018 23.38 23.4416 23.3304 23.41 6,883
05/16/2018 23.3737 23.47 23.3566 23.47 23,686
05/15/2018 23.3 23.47 23.155 23.46 96,548
05/14/2018 23.29 23.44 23.19 23.34 57,958
05/11/2018 23.23 23.39 23.23 23.36 29,546
05/10/2018 23.37 23.45 23.3 23.31 36,465
05/09/2018 23.37 23.433 23.356 23.37 8,901
05/08/2018 23.44 23.5352 23.29 23.33 55,775
05/07/2018 23.41 23.59 23.37 23.5 21,099
05/04/2018 23.4 23.48 23.361 23.48 7,415
05/03/2018 23.34 23.4226 23.34 23.39 14,348
05/02/2018 23.34 23.466 23.34 23.42 15,284
05/01/2018 23.39 23.45 23.33 23.42 13,388
04/30/2018 23.45 23.486 23.31 23.33 14,105
04/27/2018 23.38 23.45 23.29 23.43 28,928
04/26/2018 23.36 23.4 23.32 23.4 24,467
04/25/2018 23.34 23.4599 23.27 23.43 19,814
04/24/2018 23.53 23.62 23.39 23.39 21,780
04/23/2018 23.53 23.62 23.5016 23.53 25,396
04/20/2018 23.521 23.6 23.51 23.6 4,793
04/19/2018 23.6 23.6402 23.48 23.59 18,206
04/18/2018 23.6214 23.6952 23.61 23.63 9,000
04/17/2018 23.61 23.67 23.6 23.62 28,871
04/16/2018 23.55 23.69 23.5 23.64 17,720
04/13/2018 23.59 23.7 23.51 23.56 14,429
04/12/2018 23.61 23.6899 23.61 23.61 13,999
04/11/2018 23.63 23.71 23.63 23.71 18,934
04/10/2018 23.65 23.74 23.55 23.67 14,665
04/09/2018 23.68 23.68 23.54 23.6 17,284
04/06/2018 23.5999 23.68 23.5151 23.6 19,595
04/05/2018 23.5 23.649 23.48 23.5 24,058
04/04/2018 23.48 23.569 23.42 23.47 17,633
04/03/2018 23.82 23.87 23.56 23.56 34,199
04/02/2018 23.85 23.91 23.6081 23.7 17,974
03/29/2018 23.61 23.8062 23.54 23.75 21,342
03/28/2018 23.4 23.7 23.4 23.69 26,883
03/27/2018 23.59 23.59 23.34 23.38 77,768
03/26/2018 23.61 23.9 23.46 23.69 114,661
03/23/2018 23.56 23.5746 23.49 23.55 17,924
03/22/2018 23.57 23.659 23.4201 23.56 19,623
03/21/2018 23.6 23.69 23.45 23.62 34,563
03/20/2018 23.711 23.78 23.6 23.67 20,070
03/19/2018 23.658 23.735 23.56 23.58 5,696
03/16/2018 23.69 23.84 23.58 23.71 24,137
03/15/2018 23.78 23.79 23.557 23.7 14,606
03/14/2018 23.53 23.79 23.53 23.71 25,518
03/13/2018 23.785 23.861 23.68 23.73 7,306
03/12/2018 23.72 23.8436 23.7 23.7317 31,970
03/09/2018 23.61 23.8 23.5 23.681 20,697
03/08/2018 23.71 23.71 23.545 23.669 29,373
03/07/2018 23.87 23.87 23.62 23.62 27,392
03/06/2018 23.96 23.96 23.82 23.92 4,476
03/05/2018 23.81 23.99 23.81 23.935 15,312
03/02/2018 23.89 23.93 23.8 23.88 28,771
03/01/2018 23.73 23.95 23.73 23.92 25,765
02/28/2018 23.88 23.95 23.74 23.75 31,282
02/27/2018 23.98 23.9879 23.76 23.7902 21,420
02/26/2018 23.82 23.99 23.82 23.98 13,772
02/23/2018 23.66 23.91 23.52 23.86 31,754
02/22/2018 23.77 23.88 23.64 23.72 27,780
02/21/2018 23.95 23.95 23.74 23.86 13,924
02/20/2018 23.85 23.95 23.7996 23.84 20,260
*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