Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Matthey Plc ADR (OP: JMPLY )

46.93 +0.36 (+0.78%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 89.03 89.03 89.03 120 +4.33(+5.11%)
Aug 29, 2016 84.70 84.70 84.70 91 -2.15(-2.48%)
Aug 26, 2016 86.85 86.85 86.85 86.85 267 +0.65(+0.75%)
Aug 25, 2016 86.20 86.20 86.20 86.20 303 -0.80(-0.92%)
Aug 23, 2016 87.00 87.00 87.00 225 +1.00(+1.16%)
Aug 22, 2016 86.00 86.00 86.00 86.00 416 -0.80(-0.92%)
Aug 18, 2016 86.80 86.80 86.80 211 +0.60(+0.70%)
Aug 16, 2016 86.20 86.20 86.20 150 +0.30(+0.35%)
Aug 15, 2016 85.90 85.90 85.90 85.90 478 +0.12(+0.14%)
Aug 11, 2016 85.78 85.78 85.78 261 -1.03(-1.19%)
Aug 08, 2016 86.81 86.81 86.81 146 -0.80(-0.91%)
Aug 05, 2016 87.64 87.64 87.61 87.61 480 +4.86(+5.87%)
Aug 03, 2016 82.75 82.75 82.75 105 -2.57(-3.01%)
Aug 01, 2016 85.32 85.32 85.32 128 +0.87(+1.03%)
Jul 27, 2016 84.45 84.45 84.45 150 -2.18(-2.52%)
Jul 21, 2016 86.63 86.63 86.63 133 +4.33(+5.26%)
Jul 20, 2016 82.38 82.38 82.30 82.30 780 -0.25(-0.30%)
Jul 18, 2016 82.55 82.55 82.55 122 +0.40(+0.49%)
Jul 14, 2016 82.15 82.15 82.15 101 +2.35(+2.94%)
Jul 12, 2016 79.80 79.80 79.80 81 +2.29(+2.95%)
Jul 01, 2016 77.51 77.51 77.51 341 +1.73(+2.28%)
Jun 28, 2016 75.78 75.78 75.78 94 +2.63(+3.60%)
Jun 27, 2016 76.70 76.70 73.05 73.15 4,883 -6.27(-7.90%)
Jun 24, 2016 83.80 83.80 78.03 79.42 1,710 -8.34(-9.50%)
Jun 23, 2016 87.85 87.85 87.76 87.76 417 -0.23(-0.26%)
Jun 22, 2016 86.20 87.99 86.20 87.99 396 +2.46(+2.88%)
Jun 21, 2016 85.74 85.74 85.53 85.53 381 +0.53(+0.62%)
Jun 17, 2016 85.00 85.00 85.00 146 +2.52(+3.06%)
Jun 14, 2016 82.48 82.48 82.48 85 -1.52(-1.81%)
Jun 10, 2016 84.00 84.00 84.00 85 -4.50(-5.08%)
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.