Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JDCO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 29.58 | -0.57 | -1.89% | 29.64 | 30.34 | 29.10 | 15,849 |
| May 17 2024 | 30.15 | 0.75 | 2.55% | 29.40 | 30.33 | 29.37 | 29,015 |
| May 16 2024 | 29.40 | 0.48 | 1.66% | 29.91 | 29.91 | 28.13 | 13,508 |
| May 15 2024 | 28.92 | 0.51 | 1.80% | 29.31 | 29.31 | 28.62 | 34,170 |
| May 14 2024 | 28.41 | -0.66 | -2.27% | 28.79 | 28.79 | 27.90 | 1,626 |
| May 13 2024 | 29.07 | 1.37 | 4.95% | 28.44 | 29.50 | 28.44 | 6,797 |
| May 10 2024 | 27.70 | -0.02 | -0.07% | 28.00 | 28.00 | 27.63 | 1,590 |
| May 09 2024 | 27.72 | 0.69 | 2.55% | 28.10 | 28.10 | 27.56 | 2,390 |
| May 08 2024 | 27.03 | -0.07 | -0.26% | 26.80 | 27.20 | 26.80 | 4,499 |
| May 07 2024 | 27.10 | -0.59 | -2.13% | 27.48 | 27.48 | 26.93 | 613 |
| May 06 2024 | 27.69 | 0.23 | 0.84% | 27.69 | 27.91 | 27.61 | 12,746 |
| May 03 2024 | 27.46 | -0.29 | -1.05% | 27.45 | 27.72 | 27.42 | 15,515 |
| May 02 2024 | 27.75 | 2.76 | 11.04% | 26.25 | 27.81 | 26.19 | 19,101 |
| Apr 30 2024 | 24.99 | -0.62 | -2.42% | 25.16 | 25.33 | 24.97 | 687 |
| Apr 29 2024 | 25.61 | -0.23 | -0.89% | 25.83 | 25.83 | 25.40 | 2,199 |
| Apr 26 2024 | 25.84 | 1.26 | 5.13% | 25.04 | 25.84 | 25.04 | 1,386 |
| Apr 25 2024 | 24.58 | 0.38 | 1.57% | 24.10 | 24.65 | 24.10 | 19,531 |
| Apr 24 2024 | 24.20 | 0.72 | 3.07% | 24.05 | 24.40 | 24.05 | 20,269 |
| Apr 23 2024 | 23.48 | 0.18 | 0.77% | 23.48 | 23.68 | 23.48 | 529 |
| Apr 22 2024 | 23.30 | 1.54 | 7.08% | 22.30 | 23.30 | 22.30 | 10,597 |
| Apr 19 2024 | 21.76 | -0.46 | -2.07% | 21.85 | 21.85 | 21.70 | 677 |
| Apr 18 2024 | 22.22 | 0.22 | 1.00% | 21.90 | 22.32 | 21.90 | 1,580 |
| Apr 17 2024 | 22.00 | -0.02 | -0.09% | 22.22 | 22.22 | 21.92 | 10,325 |
| Apr 16 2024 | 22.02 | 0.13 | 0.59% | 21.89 | 22.12 | 21.89 | 401 |
| Apr 15 2024 | 21.89 | 0.00 | 0.00% | 22.19 | 22.68 | 21.88 | 12,750 |
| Apr 12 2024 | 21.89 | -1.02 | -4.45% | 22.42 | 22.42 | 21.89 | 1,640 |
| Apr 11 2024 | 22.91 | 0.49 | 2.19% | 22.80 | 23.00 | 22.66 | 1,724 |
| Apr 10 2024 | 22.42 | 0.18 | 0.81% | 22.40 | 22.50 | 22.35 | 9,498 |
| Apr 09 2024 | 22.24 | 0.38 | 1.74% | 21.76 | 22.28 | 21.76 | 3,111 |
| Apr 08 2024 | 21.86 | -0.14 | -0.64% | 22.12 | 22.12 | 21.84 | 4,359 |
| Apr 05 2024 | 22.00 | -0.04 | -0.18% | 21.94 | 22.06 | 21.92 | 353 |
| Apr 04 2024 | 22.04 | -0.83 | -3.63% | 22.69 | 22.69 | 22.00 | 2,536 |
| Apr 03 2024 | 22.87 | -0.54 | -2.31% | 23.41 | 23.41 | 22.85 | 3,557 |
| Apr 02 2024 | 23.41 | -0.03 | -0.13% | 23.30 | 23.64 | 23.30 | 5,385 |
| Apr 01 2024 | 23.44 | 0.50 | 2.18% | 23.56 | 23.57 | 23.22 | 39,912 |
| Mar 28 2024 | 22.94 | 0.36 | 1.59% | 23.14 | 23.14 | 22.88 | 2,546 |
| Mar 27 2024 | 22.58 | 0.70 | 3.20% | 21.88 | 22.68 | 21.88 | 2,898 |
| Mar 26 2024 | 21.88 | -0.34 | -1.53% | 22.17 | 22.23 | 21.86 | 207 |
| Mar 25 2024 | 22.22 | 0.08 | 0.36% | 22.00 | 22.38 | 22.00 | 2,446 |
| Mar 22 2024 | 22.14 | -0.38 | -1.69% | 22.48 | 22.48 | 21.92 | 252 |
| Mar 21 2024 | 22.52 | -0.80 | -3.43% | 23.02 | 23.02 | 22.50 | 10,438 |
| Mar 20 2024 | 23.32 | 0.22 | 0.95% | 23.18 | 23.60 | 23.18 | 1,816 |
| Mar 19 2024 | 23.10 | -0.24 | -1.03% | 22.98 | 23.10 | 22.98 | 1,326 |
| Mar 18 2024 | 23.34 | 0.44 | 1.92% | 23.00 | 23.47 | 22.85 | 27,887 |
| Mar 15 2024 | 22.90 | 0.50 | 2.23% | 22.50 | 23.06 | 22.31 | 4,895 |
| Mar 14 2024 | 22.40 | -1.00 | -4.27% | 22.74 | 22.74 | 22.20 | 47,305 |
| Mar 13 2024 | 23.40 | 0.54 | 2.36% | 22.72 | 23.71 | 22.64 | 38,952 |
| Mar 12 2024 | 22.86 | 1.18 | 5.44% | 22.00 | 22.86 | 22.00 | 5,291 |
| Mar 11 2024 | 21.68 | 1.04 | 5.04% | 20.99 | 21.80 | 20.99 | 6,231 |
| Mar 08 2024 | 20.64 | 0.84 | 4.24% | 19.94 | 20.67 | 19.79 | 16,184 |
| Mar 07 2024 | 19.80 | -0.74 | -3.60% | 20.59 | 20.59 | 19.51 | 4,367 |
| Mar 06 2024 | 20.54 | 2.85 | 16.11% | 19.60 | 21.08 | 19.60 | 20,647 |
| Mar 05 2024 | 17.69 | -0.15 | -0.84% | 17.81 | 17.81 | 17.50 | 8,974 |
| Mar 04 2024 | 17.84 | -1.26 | -6.60% | 19.03 | 19.03 | 17.84 | 604,189 |
| Mar 01 2024 | 19.10 | 0.45 | 2.41% | 19.10 | 19.22 | 18.20 | 1,503 |
| Feb 29 2024 | 18.65 | -0.18 | -0.96% | 18.94 | 19.16 | 18.65 | 1,002 |
| Feb 28 2024 | 18.83 | -0.99 | -4.99% | 19.47 | 19.47 | 18.83 | 5,554 |
| Feb 27 2024 | 19.82 | 0.14 | 0.71% | 19.88 | 20.04 | 19.82 | 1,745 |
| Feb 26 2024 | 19.68 | -0.18 | -0.91% | 19.92 | 19.92 | 19.62 | 1,144 |
| Feb 23 2024 | 19.86 | 0.00 | 0.00% | 20.04 | 20.04 | 19.69 | 4,138 |
| Feb 22 2024 | 19.86 | 0.35 | 1.79% | 19.88 | 19.88 | 19.62 | 10,585 |
| Feb 21 2024 | 19.51 | 0.43 | 2.25% | 19.50 | 19.72 | 19.50 | 9,260 |
