Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.53 | -0.15 | -2.64% | 5.60 | 5.70 | 5.53 | 662,334 |
| Apr 24 2024 | 5.68 | 0.12 | 2.16% | 5.58 | 5.715 | 5.52 | 855,195 |
| Apr 23 2024 | 5.56 | -0.11 | -1.94% | 5.68 | 5.71 | 5.52 | 648,032 |
| Apr 22 2024 | 5.67 | 0.09 | 1.61% | 5.68 | 5.77 | 5.63 | 327,736 |
| Apr 19 2024 | 5.58 | -0.18 | -3.13% | 5.65 | 5.68 | 5.50 | 988,650 |
| Apr 18 2024 | 5.76 | 0.14 | 2.49% | 5.60 | 5.79 | 5.60 | 692,797 |
| Apr 17 2024 | 5.62 | -0.10 | -1.75% | 5.71 | 5.73 | 5.59 | 968,035 |
| Apr 16 2024 | 5.72 | -0.10 | -1.72% | 5.80 | 5.83 | 5.65 | 866,268 |
| Apr 15 2024 | 5.82 | -0.09 | -1.52% | 5.85 | 5.89 | 5.78 | 334,955 |
| Apr 12 2024 | 5.91 | -0.11 | -1.83% | 5.98 | 6.00 | 5.90 | 271,505 |
| Apr 11 2024 | 6.02 | -0.06 | -0.99% | 5.95 | 6.02 | 5.87 | 561,577 |
| Apr 10 2024 | 6.08 | -0.12 | -1.94% | 6.22 | 6.26 | 6.07 | 789,933 |
| Apr 09 2024 | 6.20 | 0.13 | 2.14% | 6.19 | 6.22 | 6.085 | 385,412 |
| Apr 08 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0.00 |
| Apr 05 2024 | 6.07 | -0.03 | -0.49% | 6.02 | 6.09 | 6.00 | 434,010 |
| Apr 04 2024 | 6.10 | 0.04 | 0.66% | 6.10 | 6.14 | 6.02 | 339,801 |
| Apr 03 2024 | 6.06 | -0.14 | -2.18% | 6.07 | 6.18 | 6.04 | 448,673 |
| Apr 02 2024 | 6.195 | -0.22 | -3.35% | 6.36 | 6.38 | 6.16 | 739,637 |
| Mar 28 2024 | 6.41 | 0.17 | 2.72% | 6.27 | 6.465 | 6.26 | 905,853 |
| Mar 27 2024 | 6.24 | 0.18 | 2.97% | 6.10 | 6.36 | 6.09 | 1,006,302 |
| Mar 26 2024 | 6.06 | -0.07 | -1.14% | 6.13 | 6.165 | 6.03 | 1,155,107 |
| Mar 25 2024 | 6.13 | -0.04 | -0.65% | 6.21 | 6.24 | 6.125 | 721,541 |
| Mar 22 2024 | 6.17 | -0.17 | -2.68% | 6.31 | 6.34 | 6.17 | 456,211 |
| Mar 21 2024 | 6.34 | 0.18 | 2.92% | 6.24 | 6.38 | 6.23 | 1,178,142 |
| Mar 20 2024 | 6.16 | 0.05 | 0.90% | 6.11 | 6.23 | 6.095 | 947,482 |
| Mar 19 2024 | 6.105 | -0.03 | -0.41% | 6.16 | 6.16 | 6.09 | 529,222 |
| Mar 18 2024 | 6.13 | -0.07 | -1.13% | 6.17 | 6.205 | 6.10 | 574,432 |
| Mar 15 2024 | 6.20 | -0.02 | -0.32% | 6.21 | 6.27 | 6.08 | 643,457 |
| Mar 14 2024 | 6.22 | 0.02 | 0.32% | 6.21 | 6.22 | 6.115 | 556,598 |
| Mar 13 2024 | 6.20 | -0.23 | -3.58% | 6.38 | 6.39 | 6.20 | 437,691 |
| Mar 12 2024 | 6.43 | -0.18 | -2.72% | 6.52 | 6.58 | 6.40 | 668,840 |
| Mar 11 2024 | 6.61 | 0.01 | 0.15% | 6.52 | 6.63 | 6.46 | 699,745 |
| Mar 08 2024 | 6.60 | -0.01 | -0.15% | 6.67 | 6.70 | 6.52 | 833,457 |
| Mar 07 2024 | 6.61 | 0.31 | 4.92% | 6.37 | 6.62 | 6.35 | 1,726,487 |
| Mar 06 2024 | 6.30 | 0.10 | 1.61% | 6.24 | 6.36 | 6.16 | 1,263,200 |
| Mar 05 2024 | 6.20 | 0.17 | 2.82% | 5.99 | 6.25 | 5.95 | 1,423,985 |
| Mar 04 2024 | 6.03 | 0.02 | 0.33% | 6.00 | 6.10 | 5.935 | 1,391,433 |
| Mar 01 2024 | 6.01 | -0.32 | -5.06% | 6.26 | 6.26 | 6.005 | 2,090,862 |
| Feb 29 2024 | 6.33 | -0.27 | -4.09% | 6.40 | 6.50 | 6.30 | 1,905,396 |
| Feb 28 2024 | 6.60 | 0.34 | 5.43% | 6.60 | 6.76 | 6.43 | 2,875,481 |
| Feb 27 2024 | 6.26 | -0.93 | -12.93% | 6.65 | 6.70 | 5.67 | 5,976,184 |
| Feb 26 2024 | 7.19 | 0.11 | 1.55% | 7.16 | 7.22 | 7.12 | 552,138 |
| Feb 23 2024 | 7.08 | -0.06 | -0.84% | 7.15 | 7.19 | 7.07 | 284,371 |
| Feb 22 2024 | 7.14 | 0.05 | 0.71% | 7.09 | 7.14 | 7.03 | 296,440 |
| Feb 21 2024 | 7.09 | -0.04 | -0.56% | 7.16 | 7.16 | 7.08 | 531,871 |
| Feb 20 2024 | 7.13 | -0.06 | -0.83% | 7.17 | 7.20 | 7.13 | 280,979 |
| Feb 19 2024 | 7.19 | 0.01 | 0.07% | 7.22 | 7.24 | 7.17 | 266,605 |
| Feb 16 2024 | 7.185 | 0.06 | 0.91% | 7.20 | 7.22 | 7.14 | 475,369 |
| Feb 15 2024 | 7.12 | -0.02 | -0.28% | 7.20 | 7.27 | 7.11 | 371,500 |
| Feb 14 2024 | 7.14 | -0.07 | -0.97% | 7.11 | 7.19 | 7.08 | 336,902 |
| Feb 13 2024 | 7.21 | -0.01 | -0.14% | 7.21 | 7.29 | 7.19 | 607,459 |
| Feb 12 2024 | 7.22 | 0.14 | 1.98% | 7.10 | 7.26 | 7.10 | 813,676 |
| Feb 09 2024 | 7.08 | -0.04 | -0.56% | 7.15 | 7.15 | 7.07 | 426,248 |
| Feb 08 2024 | 7.12 | -0.05 | -0.70% | 7.22 | 7.22 | 7.10 | 539,522 |
| Feb 07 2024 | 7.17 | 0.07 | 0.99% | 7.12 | 7.23 | 7.11 | 618,449 |
| Feb 06 2024 | 7.10 | 0.01 | 0.14% | 7.15 | 7.15 | 6.98 | 524,326 |
| Feb 05 2024 | 7.09 | 0.33 | 4.88% | 6.83 | 7.18 | 6.76 | 1,878,509 |
| Feb 02 2024 | 6.76 | 0.12 | 1.81% | 6.76 | 6.76 | 6.67 | 534,552 |
| Feb 01 2024 | 6.64 | -0.19 | -2.78% | 6.78 | 6.78 | 6.63 | 925,970 |
| Jan 31 2024 | 6.83 | -0.03 | -0.44% | 6.87 | 6.89 | 6.805 | 678,489 |
| Jan 30 2024 | 6.86 | -0.06 | -0.80% | 6.96 | 6.99 | 6.845 | 486,909 |
| Jan 29 2024 | 6.915 | 0.12 | 1.69% | 6.87 | 6.935 | 6.85 | 390,839 |
