Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 60.16 | 0.44 | 0.74% | 59.83 | 60.20 | 59.83 | 11,477 |
| Sep 20 2024 | 59.72 | -0.55 | -0.91% | 60.00 | 60.00 | 59.5886 | 10,360 |
| Sep 19 2024 | 60.2703 | 0.70 | 1.18% | 60.29 | 60.4399 | 59.97 | 14,815 |
| Sep 18 2024 | 59.57 | -0.05 | -0.08% | 59.78 | 60.17 | 59.41 | 7,806 |
| Sep 17 2024 | 59.6197 | -0.38 | -0.63% | 59.98 | 59.98 | 59.5051 | 10,550 |
| Sep 16 2024 | 59.9987 | 0.60 | 1.01% | 59.65 | 59.9987 | 59.62 | 3,649 |
| Sep 13 2024 | 59.4011 | 0.21 | 0.36% | 59.35 | 59.5301 | 59.31 | 3,096 |
| Sep 12 2024 | 59.19 | 0.46 | 0.78% | 58.75 | 59.19 | 58.75 | 8,050 |
| Sep 11 2024 | 58.7348 | 0.08 | 0.14% | 58.42 | 58.7348 | 58.13 | 6,318 |
| Sep 10 2024 | 58.65 | -0.17 | -0.28% | 58.65 | 58.65 | 58.235 | 5,085 |
| Sep 09 2024 | 58.815 | 0.82 | 1.41% | 58.50 | 58.91 | 58.50 | 46,205 |
| Sep 06 2024 | 57.998 | -0.98 | -1.66% | 58.86 | 58.91 | 57.95 | 5,706 |
| Sep 05 2024 | 58.9755 | 0.22 | 0.37% | 59.05 | 59.05 | 58.8001 | 12,520 |
| Sep 04 2024 | 58.76 | 0.09 | 0.15% | 58.54 | 58.99 | 58.54 | 5,947 |
| Sep 03 2024 | 58.672 | -0.71 | -1.20% | 59.31 | 59.31 | 58.605 | 147,663 |
| Aug 30 2024 | 59.384 | 0.12 | 0.19% | 59.45 | 59.49 | 59.13 | 232,339 |
| Aug 29 2024 | 59.2687 | 0.10 | 0.17% | 59.31 | 59.52 | 59.2001 | 12,527 |
| Aug 28 2024 | 59.1657 | -0.34 | -0.57% | 59.35 | 59.44 | 59.03 | 13,097 |
| Aug 27 2024 | 59.5035 | 0.39 | 0.65% | 59.34 | 59.5035 | 59.2906 | 9,905 |
| Aug 26 2024 | 59.1174 | -0.18 | -0.31% | 59.29 | 59.32 | 59.1174 | 4,750 |
| Aug 23 2024 | 59.30 | 1.16 | 1.99% | 58.64 | 59.3399 | 58.64 | 11,881 |
| Aug 22 2024 | 58.1429 | -0.34 | -0.59% | 58.61 | 58.61 | 58.08 | 17,579 |
| Aug 21 2024 | 58.4868 | 0.49 | 0.85% | 58.27 | 58.54 | 58.20 | 17,664 |
| Aug 20 2024 | 57.9933 | -0.18 | -0.30% | 58.08 | 58.10 | 57.96 | 6,848 |
| Aug 19 2024 | 58.17 | 0.68 | 1.17% | 57.90 | 58.2667 | 57.90 | 2,726 |
| Aug 16 2024 | 57.4945 | 0.33 | 0.57% | 57.30 | 57.54 | 57.26 | 6,571 |
| Aug 15 2024 | 57.1673 | 0.50 | 0.88% | 57.02 | 57.27 | 57.02 | 10,749 |
| Aug 14 2024 | 56.6695 | 0.12 | 0.21% | 56.60 | 56.68 | 56.52 | 8,242 |
| Aug 13 2024 | 56.5499 | 0.91 | 1.64% | 56.04 | 56.56 | 56.04 | 5,773 |
| Aug 12 2024 | 55.6381 | 0.06 | 0.10% | 55.57 | 55.7225 | 55.55 | 6,141 |
| Aug 09 2024 | 55.58 | 0.21 | 0.38% | 55.29 | 55.60 | 55.22 | 9,117 |
| Aug 08 2024 | 55.37 | 0.89 | 1.63% | 55.01 | 55.41 | 54.94 | 11,448 |
| Aug 07 2024 | 54.4802 | 0.33 | 0.61% | 55.31 | 55.31 | 54.48 | 20,712 |
| Aug 06 2024 | 54.15 | 0.05 | 0.10% | 53.66 | 54.46 | 53.63 | 21,227 |
| Aug 05 2024 | 54.095 | -1.47 | -2.65% | 53.675 | 54.395 | 53.56 | 31,516 |
| Aug 02 2024 | 55.5692 | -0.62 | -1.11% | 55.75 | 55.78 | 55.20 | 7,807 |
| Aug 01 2024 | 56.1919 | -1.44 | -2.50% | 56.92 | 56.95 | 55.99 | 17,545 |
| Jul 31 2024 | 57.6345 | 0.90 | 1.59% | 57.63 | 57.80 | 57.40 | 10,015 |
| Jul 30 2024 | 56.7305 | 0.11 | 0.19% | 56.67 | 56.78 | 56.58 | 19,212 |
| Jul 29 2024 | 56.6246 | -0.13 | -0.23% | 56.76 | 56.76 | 56.51 | 4,692 |
| Jul 26 2024 | 56.755 | 0.70 | 1.25% | 56.51 | 56.82 | 56.51 | 14,449 |
| Jul 25 2024 | 56.057 | -0.21 | -0.37% | 55.94 | 56.30 | 55.92 | 40,424 |
| Jul 24 2024 | 56.2661 | -0.67 | -1.18% | 56.68 | 56.79 | 56.2661 | 5,995 |
| Jul 23 2024 | 56.9354 | -0.16 | -0.29% | 57.03 | 57.0399 | 56.92 | 5,151 |
| Jul 22 2024 | 57.10 | 0.41 | 0.73% | 57.09 | 57.1247 | 56.94 | 7,336 |
| Jul 19 2024 | 56.6859 | -0.35 | -0.62% | 56.8399 | 56.8399 | 56.68 | 5,585 |
| Jul 18 2024 | 57.04 | -0.46 | -0.80% | 57.71 | 57.71 | 57.03 | 11,379 |
| Jul 17 2024 | 57.4985 | -0.02 | -0.03% | 57.34 | 57.58 | 57.34 | 6,547 |
| Jul 16 2024 | 57.5184 | 0.36 | 0.63% | 57.02 | 57.54 | 57.02 | 15,617 |
| Jul 15 2024 | 57.1559 | -0.40 | -0.70% | 57.38 | 57.40 | 57.1559 | 22,801 |
| Jul 12 2024 | 57.5568 | 0.44 | 0.76% | 57.45 | 57.74 | 57.45 | 30,677 |
| Jul 11 2024 | 57.12 | 0.40 | 0.71% | 57.10 | 57.31 | 57.09 | 49,147 |
| Jul 10 2024 | 56.7159 | 0.70 | 1.25% | 56.51 | 56.73 | 56.47 | 10,422 |
| Jul 09 2024 | 56.0167 | -0.17 | -0.29% | 56.09 | 56.09 | 55.91 | 3,484 |
| Jul 08 2024 | 56.1817 | -0.25 | -0.44% | 56.41 | 56.41 | 56.1701 | 7,901 |
| Jul 05 2024 | 56.4272 | 0.30 | 0.53% | 56.42 | 56.4272 | 56.10 | 14,405 |
| Jul 03 2024 | 56.13 | 0.63 | 1.14% | 55.82 | 56.1642 | 55.82 | 14,273 |
| Jul 02 2024 | 55.50 | 0.27 | 0.48% | 55.22 | 55.50 | 55.19 | 22,295 |
| Jul 01 2024 | 55.2329 | -0.05 | -0.09% | 55.55 | 55.67 | 55.178 | 31,848 |
| Jun 28 2024 | 55.28 | 0.12 | 0.22% | 55.23 | 55.37 | 55.16 | 19,072 |
| Jun 27 2024 | 55.16 | 0.08 | 0.15% | 55.22 | 55.2794 | 55.04 | 18,611 |
| Jun 26 2024 | 55.0759 | -0.32 | -0.59% | 55.01 | 55.1201 | 55.00 | 12,878 |
