Quantcast

Historical Stock Prices

JPC 
$9.9
*  
0.02
0.2%
Get JPC Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading JPC 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 9.87 9.91 9.87 9.9 170,660
07/18/2019 9.86 9.89 9.85 9.88 187,190
07/17/2019 9.9 9.905 9.86 9.87 188,621
07/16/2019 9.88 9.9 9.85 9.9 147,474
07/15/2019 9.88 9.8905 9.86 9.87 215,888
07/12/2019 9.9 9.9098 9.85 9.88 283,504
07/11/2019 9.94 9.99 9.93 9.96 190,455
07/10/2019 10 10 9.91 9.94 238,500
07/09/2019 9.9 9.94 9.88 9.91 226,134
07/08/2019 9.88 9.9 9.85 9.88 155,709
07/05/2019 9.84 9.9 9.84 9.9 76,349
07/03/2019 9.87 9.8727 9.83 9.86 101,925
07/02/2019 9.87 9.87 9.82 9.86 241,359
07/01/2019 9.94 9.94 9.83 9.86 319,130
06/28/2019 9.9 9.91 9.83 9.91 229,885
06/27/2019 9.79 9.87 9.79 9.85 163,088
06/26/2019 9.73 9.8 9.73 9.76 285,245
06/25/2019 9.78 9.8 9.71 9.72 328,035
06/24/2019 9.72 9.8 9.7 9.79 251,036
06/21/2019 9.7 9.74 9.69 9.72 132,732
06/20/2019 9.68 9.74 9.65 9.71 466,223
06/19/2019 9.76 9.79 9.64 9.66 432,326
06/18/2019 9.79 9.87 9.72 9.75 313,132
06/17/2019 9.68 9.78 9.6669 9.77 253,386
06/14/2019 9.69 9.72 9.67 9.67 107,452
06/13/2019 9.67 9.71 9.64 9.7 189,739
06/12/2019 9.73 9.76 9.71 9.73 172,892
06/11/2019 9.74 9.775 9.73 9.75 170,995
06/10/2019 9.71 9.74 9.6973 9.72 197,059
06/07/2019 9.6 9.71 9.6 9.71 222,086
06/06/2019 9.4 9.59 9.38 9.57 329,152
06/05/2019 9.36 9.4 9.34 9.39 383,152
06/04/2019 9.35 9.44 9.33 9.35 318,035
06/03/2019 9.48 9.52 9.263 9.32 451,270
05/31/2019 9.57 9.59 9.46 9.47 195,696
05/30/2019 9.53 9.63 9.53 9.6 160,883
05/29/2019 9.58 9.58 9.51 9.54 180,107
05/28/2019 9.56 9.6 9.54 9.6 179,055
05/24/2019 9.59 9.6 9.55 9.56 125,531
05/23/2019 9.58 9.62 9.55 9.58 148,385
05/22/2019 9.65 9.66 9.59 9.6 432,417
05/21/2019 9.65 9.7 9.63 9.64 283,526
05/20/2019 9.58 9.65 9.57 9.65 208,638
05/17/2019 9.6 9.6159 9.58 9.59 116,569
05/16/2019 9.59 9.62 9.58 9.61 278,182
05/15/2019 9.55 9.61 9.55 9.58 263,945
05/14/2019 9.63 9.66 9.56 9.58 232,176
05/13/2019 9.67 9.69 9.6 9.65 236,422
05/10/2019 9.68 9.72 9.66 9.67 157,416
05/09/2019 9.71 9.74 9.682 9.7 134,715
05/08/2019 9.69 9.76 9.68 9.74 126,822
05/07/2019 9.73 9.73 9.65 9.69 175,677
05/06/2019 9.72 9.75 9.68 9.73 138,735
05/03/2019 9.7 9.76 9.7 9.74 183,438
05/02/2019 9.66 9.73 9.64 9.7 250,267
05/01/2019 9.63 9.67 9.62 9.65 182,505
04/30/2019 9.62 9.64 9.6 9.63 256,723
04/29/2019 9.6 9.63 9.51 9.61 170,068
04/26/2019 9.6 9.66 9.6 9.6 136,018
04/25/2019 9.61 9.62 9.58 9.59 171,060
04/24/2019 9.59 9.64 9.59 9.62 182,764
04/23/2019 9.57 9.6 9.55 9.59 189,138
04/22/2019 9.58 9.59 9.55 9.57 147,622
*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