Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Johnson Matthey Plc ADR (OP: JMPLY )

46.57 -0.85 (-1.80%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016		85.00	85.00	85.00	105	-0.90(-1.05%)
May 27, 2016		85.90	85.90	85.90	0	+2.31(+2.76%)
May 26, 2016	83.63	83.63	83.59	83.59	388	-2.07(-2.42%)
May 17, 2016		85.66	85.66	85.66	120	+4.15(+5.09%)
May 11, 2016		81.51	81.51	81.51	45	-3.51(-4.13%)
May 06, 2016		85.02	85.02	85.02	194	+1.28(+1.53%)
May 04, 2016		83.74	83.74	83.74	58	-2.70(-3.12%)
May 03, 2016	84.13	86.44	84.13	86.44	483	+1.77(+2.08%)
May 02, 2016	84.67	84.67	84.67	84.67	298	+0.97(+1.16%)
Apr 29, 2016	82.71	83.70	82.71	83.70	546	+1.10(+1.33%)
Apr 28, 2016	82.64	82.64	82.60	82.60	1,599	-0.30(-0.36%)
Apr 27, 2016	82.90	82.90	82.90	82.90	519	+1.40(+1.72%)
Apr 25, 2016		81.50	81.50	81.50	97	-1.34(-1.62%)
Apr 22, 2016	81.50	82.84	81.50	82.84	390	+1.39(+1.71%)
Apr 20, 2016		81.45	81.45	81.45	110	-1.74(-2.09%)
Apr 19, 2016	85.92	85.92	83.19	83.19	674	+2.79(+3.47%)
Apr 15, 2016		80.40	80.40	80.40	456	+0.10(+0.12%)
Apr 14, 2016	80.30	83.42	80.30	80.30	2,924	+0.25(+0.31%)
Apr 13, 2016	80.05	80.05	80.05	80.05	163	+2.10(+2.69%)
Apr 11, 2016		77.95	77.95	77.95	207	+3.21(+4.29%)
Apr 06, 2016		74.74	74.74	74.74	105	-1.26(-1.66%)
Apr 05, 2016	77.50	77.50	76.00	76.00	557	-2.82(-3.58%)
Apr 04, 2016	77.50	78.82	77.50	78.82	385	-1.44(-1.80%)
Mar 31, 2016		80.26	80.26	80.26	78	+0.10(+0.13%)
Mar 30, 2016	79.89	81.63	79.89	80.16	16,160	+2.16(+2.77%)
Mar 29, 2016	78.00	78.00	77.65	78.00	20,457	+0.36(+0.46%)
Mar 28, 2016	77.64	77.64	77.64	77.64	282	+0.19(+0.25%)
Mar 24, 2016		77.45	77.45	77.45	0	-0.05(-0.06%)
Mar 23, 2016	77.51	78.00	77.42	77.50	68,595	+2.40(+3.20%)
Mar 22, 2016	75.10	75.10	75.10	75.10	625	+0.91(+1.23%)
Mar 18, 2016		74.19	74.19	74.19	50	+2.04(+2.83%)
Mar 17, 2016	72.70	73.25	72.15	72.15	622	+0.65(+0.91%)
Mar 16, 2016	72.73	72.73	71.50	71.50	13,396	-2.24(-3.04%)
Mar 15, 2016	73.74	73.74	73.74	73.74	508	-2.26(-2.97%)
Mar 14, 2016	76.52	76.52	76.00	76.00	264	+1.87(+2.53%)
Mar 11, 2016	74.13	74.13	74.13	74.13	234	-0.37(-0.50%)
Mar 10, 2016	73.00	74.50	72.77	74.50	2,625	-1.54(-2.03%)
Mar 09, 2016	75.50	76.04	75.50	76.04	810	-0.15(-0.20%)
Mar 04, 2016		76.19	76.19	76.19	38	+5.18(+7.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Johnson Matthey Plc ADR (OP: JMPLY )

Historical Prices