Quantcast

Historical Stock Prices

JTD 
$15.4
*  
0.30
1.91%
Get JTD Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading JTD 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 15.63 15.83 15.4 15.4 25,046
11/15/2018 15.63 15.815 15.54 15.7 37,942
11/14/2018 16.02 16.02 15.6219 15.64 12,837
11/13/2018 15.89 15.98 15.8297 15.92 8,606
11/12/2018 16.18 16.18 15.87 15.92 15,305
11/09/2018 16.23 16.23 16.18 16.18 19,170
11/08/2018 16.06 16.23 16.03 16.23 23,747
11/07/2018 15.92 16.0832 15.86 16.0527 35,296
11/06/2018 15.7 15.82 15.7 15.82 16,522
11/05/2018 15.52 15.68 15.37 15.68 20,710
11/02/2018 15.6 15.67 15.34 15.5 19,707
11/01/2018 15.31 15.53 15.31 15.52 35,295
10/31/2018 15.25 15.47 15.25 15.33 31,483
10/30/2018 15.18 15.18 14.75 15.18 81,986
10/29/2018 15.51 15.722 15 15.1 53,312
10/26/2018 15.58 15.748 15.21 15.48 48,715
10/25/2018 15.69 15.74 15.6 15.74 29,702
10/24/2018 15.94 16.014 15.53 15.53 38,428
10/23/2018 15.99 16.12 15.85 15.99 18,911
10/22/2018 16.25 16.25 16.15 16.2075 9,433
10/19/2018 16.22 16.26 16.14 16.2 25,425
10/18/2018 16.41 16.41 16.18 16.26 24,088
10/17/2018 16.4 16.45 16.2854 16.41 18,320
10/16/2018 16.26 16.4099 16.26 16.36 58,707
10/15/2018 16.1 16.24 16.1 16.16 24,505
10/12/2018 16.04 16.1861 15.86 16.08 24,986
10/11/2018 16.49 16.575 15.75 15.87 83,094
10/10/2018 16.93 16.93 16.3843 16.4 29,319
10/09/2018 17 17 16.84 16.88 28,125
10/08/2018 16.96 16.96 16.695 16.81 22,835
10/05/2018 17.27 17.32 16.7 16.81 59,155
10/04/2018 17.39 17.598 17.15 17.35 54,525
10/03/2018 17.71 17.71 17.4 17.4 19,954
10/02/2018 17.79 17.79 17.58 17.66 43,011
10/01/2018 17.91 17.91 17.694 17.73 48,845
09/28/2018 17.69 17.73 17.6501 17.73 15,546
09/27/2018 17.76 17.86 17.6701 17.71 36,720
09/26/2018 17.77 17.77 17.595 17.69 16,623
09/25/2018 17.71 17.76 17.69 17.69 35,365
09/24/2018 17.62 17.71 17.53 17.71 18,738
09/21/2018 17.55 17.6 17.48 17.59 28,222
09/20/2018 17.49 17.57 17.439 17.56 144,962
09/19/2018 17.35 17.43 17.3347 17.39 19,711
09/18/2018 17.22 17.42 17.22 17.37 16,606
09/17/2018 17.46 17.46 17.17 17.17 44,088
09/14/2018 17.56 17.56 17.45 17.49 19,521
09/13/2018 17.69 17.7168 17.4 17.49 15,911
09/12/2018 17.7 17.72 17.63 17.69 33,423
09/11/2018 17.48 17.69 17.48 17.655 51,578
09/10/2018 17.53 17.6474 17.41 17.49 20,565
09/07/2018 17.59 17.61 17.5201 17.5201 17,976
09/06/2018 17.44 17.6799 17.44 17.59 31,409
09/05/2018 17.43 17.51 17.36 17.37 23,178
09/04/2018 17.56 17.63 17.39 17.4 47,335
08/31/2018 17.53 17.6 17.53 17.55 21,203
08/30/2018 17.63 17.7 17.52 17.53 22,970
08/29/2018 17.62 17.64 17.59 17.62 23,025
08/28/2018 17.5 17.58 17.5 17.55 22,112
08/27/2018 17.44 17.58 17.4187 17.47 47,850
08/24/2018 17.42 17.6172 17.34 17.37 45,379
08/23/2018 17.46 17.48 17.33 17.33 27,984
08/22/2018 17.45 17.46 17.3651 17.46 12,697
08/21/2018 17.46 17.53 17.41 17.41 56,103
08/20/2018 17.35 17.49 17.34 17.41 28,302
08/17/2018 17.24 17.31 17.2104 17.27 10,507
08/16/2018 17.18 17.26 17.145 17.26 35,822
*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