Register to chat with like-minded investors on our interactive forums.
JPIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 55.8156 | -0.26 | -0.47% | 55.71 | 55.85 | 55.521 | 27,554 |
| Jun 13 2024 | 56.08 | -0.70 | -1.23% | 56.41 | 56.41 | 55.985 | 11,614 |
| Jun 12 2024 | 56.78 | 0.58 | 1.03% | 57.09 | 57.16 | 56.69 | 25,405 |
| Jun 11 2024 | 56.20 | -0.68 | -1.20% | 56.15 | 56.21 | 56.0099 | 11,824 |
| Jun 10 2024 | 56.88 | 0.14 | 0.24% | 56.58 | 56.92 | 56.50 | 6,546 |
| Jun 07 2024 | 56.7412 | -0.81 | -1.41% | 57.02 | 57.07 | 56.7412 | 4,140 |
| Jun 06 2024 | 57.55 | 0.20 | 0.34% | 57.28 | 57.55 | 57.28 | 12,539 |
| Jun 05 2024 | 57.3549 | 0.16 | 0.29% | 57.33 | 57.3549 | 57.02 | 18,892 |
| Jun 04 2024 | 57.19 | -0.24 | -0.42% | 57.24 | 57.24 | 57.071 | 10,599 |
| Jun 03 2024 | 57.4301 | 0.34 | 0.60% | 57.42 | 57.48 | 57.28 | 17,207 |
| May 31 2024 | 57.09 | 0.41 | 0.72% | 57.00 | 57.09 | 56.76 | 3,478 |
| May 30 2024 | 56.68 | 0.53 | 0.94% | 56.53 | 56.73 | 56.53 | 12,710 |
| May 29 2024 | 56.1517 | -0.87 | -1.52% | 56.42 | 56.42 | 56.1517 | 4,282 |
| May 28 2024 | 57.0186 | 0.16 | 0.29% | 57.1837 | 57.21 | 56.8866 | 3,151 |
| May 24 2024 | 56.8551 | 0.42 | 0.74% | 56.72 | 56.90 | 56.6987 | 8,946 |
| May 23 2024 | 56.44 | -0.47 | -0.83% | 57.12 | 57.12 | 56.2866 | 12,289 |
| May 22 2024 | 56.91 | -0.62 | -1.07% | 57.02 | 57.0841 | 56.76 | 10,839 |
| May 21 2024 | 57.5263 | -0.02 | -0.03% | 57.43 | 57.5263 | 57.43 | 5,035 |
| May 20 2024 | 57.5427 | 0.00 | 0.00% | 57.65 | 57.6988 | 57.5427 | 6,903 |
| May 17 2024 | 57.5449 | 0.13 | 0.23% | 57.37 | 57.545 | 57.3418 | 5,393 |
| May 16 2024 | 57.41 | -0.25 | -0.43% | 57.53 | 57.57 | 57.41 | 24,040 |
| May 15 2024 | 57.66 | 0.50 | 0.87% | 57.39 | 57.66 | 57.29 | 11,844 |
| May 14 2024 | 57.16 | 0.28 | 0.49% | 57.00 | 57.16 | 56.9704 | 10,299 |
| May 13 2024 | 56.88 | 0.01 | 0.02% | 56.95 | 57.03 | 56.83 | 6,453 |
| May 10 2024 | 56.87 | 0.06 | 0.10% | 57.05 | 57.06 | 56.85 | 4,841 |
| May 09 2024 | 56.8116 | 0.37 | 0.66% | 56.46 | 56.8116 | 56.46 | 4,585 |
| May 08 2024 | 56.44 | -0.10 | -0.18% | 56.17 | 56.44 | 56.17 | 3,200 |
| May 07 2024 | 56.5403 | -0.08 | -0.14% | 56.62 | 56.67 | 56.46 | 11,877 |
| May 06 2024 | 56.62 | 0.33 | 0.59% | 56.57 | 56.62 | 56.50 | 12,136 |
| May 03 2024 | 56.29 | 0.58 | 1.04% | 56.36 | 56.36 | 56.04 | 34,653 |
| May 02 2024 | 55.7103 | 0.92 | 1.68% | 55.43 | 55.775 | 55.2701 | 3,921 |
| May 01 2024 | 54.79 | -0.07 | -0.13% | 54.89 | 55.37 | 54.69 | 55,113 |
| Apr 30 2024 | 54.86 | -0.79 | -1.42% | 55.32 | 55.42 | 54.86 | 22,329 |
| Apr 29 2024 | 55.65 | 0.36 | 0.65% | 55.54 | 55.72 | 55.47 | 14,273 |
| Apr 26 2024 | 55.29 | 0.39 | 0.71% | 55.12 | 55.35 | 55.07 | 48,803 |
| Apr 25 2024 | 54.90 | -0.20 | -0.36% | 54.45 | 54.93 | 54.36 | 28,710 |
| Apr 24 2024 | 55.10 | -0.22 | -0.40% | 55.17 | 55.17 | 54.95 | 80,033 |
| Apr 23 2024 | 55.32 | 0.51 | 0.94% | 54.98 | 55.36 | 54.98 | 33,024 |
| Apr 22 2024 | 54.8073 | 0.70 | 1.29% | 54.53 | 54.95 | 54.49 | 80,192 |
| Apr 19 2024 | 54.11 | 0.12 | 0.22% | 54.02 | 54.19 | 53.965 | 43,675 |
| Apr 18 2024 | 53.99 | -0.03 | -0.06% | 54.09 | 54.285 | 53.91 | 24,920 |
| Apr 17 2024 | 54.02 | 0.12 | 0.22% | 54.15 | 54.18 | 53.73 | 137,201 |
| Apr 16 2024 | 53.90 | -0.72 | -1.32% | 53.99 | 54.11 | 53.79 | 39,882 |
| Apr 15 2024 | 54.62 | -0.15 | -0.28% | 55.30 | 55.35 | 54.54 | 28,688 |
| Apr 12 2024 | 54.7725 | -0.80 | -1.44% | 55.15 | 55.26 | 54.74 | 42,008 |
| Apr 11 2024 | 55.57 | 0.25 | 0.45% | 55.65 | 55.66 | 55.17 | 63,805 |
| Apr 10 2024 | 55.32 | -0.86 | -1.53% | 55.43 | 55.44 | 55.11 | 23,546 |
| Apr 09 2024 | 56.18 | 0.09 | 0.16% | 56.32 | 56.32 | 55.94 | 10,962 |
| Apr 08 2024 | 56.09 | 0.25 | 0.45% | 56.05 | 56.19 | 56.05 | 15,499 |
| Apr 05 2024 | 55.84 | 0.09 | 0.16% | 55.68 | 55.8782 | 55.62 | 31,757 |
| Apr 04 2024 | 55.75 | -0.29 | -0.51% | 56.47 | 56.58 | 55.70 | 13,849 |
| Apr 03 2024 | 56.035 | 0.31 | 0.57% | 55.60 | 56.07 | 55.60 | 79,199 |
| Apr 02 2024 | 55.72 | -0.29 | -0.52% | 55.69 | 55.72 | 55.585 | 14,704 |
| Apr 01 2024 | 56.0099 | -0.32 | -0.57% | 56.10 | 56.23 | 55.89 | 32,242 |
| Mar 28 2024 | 56.33 | -0.11 | -0.19% | 56.22 | 56.37 | 56.22 | 30,602 |
| Mar 27 2024 | 56.44 | 0.33 | 0.59% | 56.25 | 56.4797 | 56.18 | 12,912 |
| Mar 26 2024 | 56.11 | 0.09 | 0.16% | 56.23 | 56.2599 | 56.09 | 13,921 |
| Mar 25 2024 | 56.02 | -0.10 | -0.18% | 56.01 | 56.2036 | 56.01 | 6,686 |
| Mar 22 2024 | 56.12 | -0.10 | -0.18% | 56.24 | 56.24 | 56.09 | 6,695 |
| Mar 21 2024 | 56.22 | -0.01 | -0.02% | 56.31 | 56.35 | 56.175 | 12,523 |
| Mar 20 2024 | 56.23 | 0.57 | 1.02% | 55.63 | 56.25 | 55.63 | 14,721 |
| Mar 19 2024 | 55.66 | 0.17 | 0.30% | 55.47 | 55.72 | 55.42 | 22,541 |
| Mar 18 2024 | 55.4937 | -0.03 | -0.06% | 55.67 | 55.67 | 55.475 | 11,121 |
