Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 105.40 | 103.00 | 1,157,672 |
| May 07 2024 | 104.00 | -0.80 | -0.76% | 106.00 | 107.20 | 104.00 | 1,202,184 |
| May 03 2024 | 104.80 | 1.40 | 1.35% | 103.00 | 105.00 | 103.00 | 747,040 |
| May 02 2024 | 103.40 | 1.40 | 1.37% | 105.20 | 105.20 | 101.80 | 658,369 |
| May 01 2024 | 102.00 | -1.60 | -1.54% | 103.40 | 103.80 | 102.00 | 2,184,519 |
| Apr 30 2024 | 103.60 | -1.00 | -0.96% | 108.00 | 108.00 | 103.60 | 1,397,587 |
| Apr 29 2024 | 104.60 | 1.60 | 1.55% | 103.60 | 105.60 | 103.20 | 4,831,162 |
| Apr 26 2024 | 103.00 | 1.60 | 1.58% | 103.60 | 104.00 | 101.80 | 850,909 |
| Apr 25 2024 | 101.40 | -1.60 | -1.55% | 102.80 | 103.40 | 100.80 | 925,698 |
| Apr 24 2024 | 103.00 | 1.80 | 1.78% | 101.60 | 103.40 | 100.60 | 1,450,541 |
| Apr 23 2024 | 101.20 | 1.20 | 1.20% | 100.20 | 101.20 | 98.80 | 2,893,050 |
| Apr 22 2024 | 100.00 | 1.00 | 1.01% | 100.00 | 101.40 | 99.90 | 1,098,652 |
| Apr 19 2024 | 99.00 | -0.70 | -0.70% | 99.30 | 99.70 | 97.30 | 1,064,390 |
| Apr 18 2024 | 99.70 | 1.40 | 1.42% | 98.00 | 100.40 | 98.00 | 2,221,876 |
| Apr 17 2024 | 98.30 | 1.80 | 1.87% | 95.00 | 98.30 | 95.00 | 2,084,683 |
| Apr 16 2024 | 96.50 | -3.00 | -3.02% | 97.50 | 98.80 | 96.40 | 2,088,788 |
| Apr 15 2024 | 99.50 | -1.70 | -1.68% | 100.80 | 101.80 | 99.50 | 1,054,411 |
| Apr 12 2024 | 101.20 | -1.40 | -1.36% | 103.20 | 104.20 | 101.20 | 1,462,951 |
| Apr 11 2024 | 102.60 | -1.40 | -1.35% | 105.80 | 105.80 | 101.20 | 2,464,007 |
| Apr 10 2024 | 104.00 | 0.00 | 0.00% | 105.00 | 105.80 | 102.40 | 3,582,511 |
| Apr 09 2024 | 104.00 | -3.20 | -2.99% | 106.80 | 107.80 | 103.40 | 8,063,481 |
| Apr 08 2024 | 107.20 | -0.40 | -0.37% | 106.00 | 108.20 | 106.00 | 1,541,450 |
| Apr 05 2024 | 107.60 | 0.40 | 0.37% | 105.60 | 108.00 | 105.60 | 1,254,299 |
| Apr 04 2024 | 107.20 | 0.80 | 0.75% | 105.60 | 108.40 | 105.60 | 1,800,402 |
| Apr 03 2024 | 106.40 | 1.00 | 0.95% | 104.60 | 106.60 | 104.40 | 1,873,790 |
| Apr 02 2024 | 105.40 | 0.20 | 0.19% | 105.80 | 106.40 | 103.60 | 1,753,201 |
| Mar 28 2024 | 105.20 | -1.00 | -0.94% | 105.80 | 107.20 | 105.20 | 2,435,844 |
| Mar 27 2024 | 106.20 | 1.20 | 1.14% | 106.20 | 106.40 | 105.20 | 950,814 |
| Mar 26 2024 | 105.00 | -0.80 | -0.76% | 105.40 | 106.20 | 104.40 | 1,674,659 |
| Mar 25 2024 | 105.80 | -0.40 | -0.38% | 105.60 | 106.20 | 105.00 | 2,574,763 |
| Mar 22 2024 | 106.20 | 2.00 | 1.92% | 104.00 | 106.20 | 104.00 | 1,405,925 |
| Mar 21 2024 | 104.20 | 3.80 | 3.78% | 101.60 | 105.40 | 100.60 | 2,051,026 |
| Mar 20 2024 | 100.40 | -1.00 | -0.99% | 101.00 | 101.80 | 99.30 | 5,812,378 |
| Mar 19 2024 | 101.40 | 1.50 | 1.50% | 102.20 | 102.20 | 99.00 | 1,600,653 |
| Mar 18 2024 | 99.90 | -1.50 | -1.48% | 101.00 | 101.40 | 98.70 | 1,736,921 |
| Mar 15 2024 | 101.40 | -0.20 | -0.20% | 102.00 | 102.60 | 100.20 | 2,747,997 |
| Mar 14 2024 | 101.60 | 1.00 | 0.99% | 100.60 | 104.80 | 100.20 | 3,290,124 |
| Mar 13 2024 | 100.60 | 1.40 | 1.41% | 99.20 | 101.00 | 98.20 | 2,555,677 |
| Mar 12 2024 | 99.20 | 0.20 | 0.20% | 100.20 | 100.40 | 98.70 | 1,502,969 |
| Mar 11 2024 | 99.00 | -2.40 | -2.37% | 103.40 | 103.40 | 98.80 | 2,180,000 |
| Mar 08 2024 | 101.40 | 12.20 | 13.68% | 96.00 | 102.40 | 95.00 | 15,207,420 |
| Mar 07 2024 | 89.20 | 3.20 | 3.72% | 87.00 | 89.20 | 86.40 | 2,671,609 |
| Mar 06 2024 | 86.00 | 1.30 | 1.53% | 86.00 | 86.00 | 84.40 | 1,723,351 |
| Mar 05 2024 | 84.70 | -0.60 | -0.70% | 85.20 | 85.60 | 83.90 | 1,262,766 |
| Mar 04 2024 | 85.30 | -1.20 | -1.39% | 86.50 | 86.60 | 84.10 | 1,631,330 |
| Mar 01 2024 | 86.50 | 2.60 | 3.10% | 85.90 | 86.50 | 84.40 | 1,969,873 |
| Feb 29 2024 | 83.90 | 1.80 | 2.19% | 82.30 | 84.40 | 82.00 | 3,300,662 |
| Feb 28 2024 | 82.10 | 1.10 | 1.36% | 80.80 | 82.40 | 79.90 | 1,999,746 |
| Feb 27 2024 | 81.00 | 0.90 | 1.12% | 79.70 | 81.30 | 79.60 | 1,246,657 |
| Feb 26 2024 | 80.10 | 0.20 | 0.25% | 79.90 | 80.50 | 78.80 | 1,366,010 |
| Feb 23 2024 | 79.90 | -1.60 | -1.96% | 81.00 | 81.60 | 79.70 | 695,858 |
| Feb 22 2024 | 81.50 | 1.10 | 1.37% | 82.10 | 82.10 | 80.00 | 894,024 |
| Feb 21 2024 | 80.40 | 0.10 | 0.12% | 80.90 | 81.20 | 79.50 | 1,197,867 |
| Feb 20 2024 | 80.30 | -0.20 | -0.25% | 80.50 | 80.80 | 79.90 | 1,471,495 |
| Feb 19 2024 | 80.50 | -0.70 | -0.86% | 79.80 | 81.40 | 79.80 | 1,602,667 |
| Feb 16 2024 | 81.20 | 0.70 | 0.87% | 83.00 | 83.00 | 80.90 | 438,288 |
| Feb 15 2024 | 80.50 | -1.80 | -2.19% | 82.30 | 82.80 | 80.50 | 1,451,612 |
| Feb 14 2024 | 82.30 | 0.20 | 0.24% | 85.20 | 85.20 | 82.00 | 1,952,420 |
| Feb 13 2024 | 82.10 | -1.70 | -2.03% | 83.90 | 84.60 | 82.10 | 765,901 |
| Feb 12 2024 | 83.80 | 2.30 | 2.82% | 83.60 | 84.10 | 82.00 | 977,671 |
| Feb 09 2024 | 81.50 | -3.30 | -3.89% | 85.20 | 85.20 | 80.20 | 7,808,572 |
