TR4DER - Jones Group [JNY] Historical Prices

Jones Group - [Ticker: JNY]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
JNY quotes from 2000-01-01 to 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	867,400	17.43	17.45	16.62	16.89	00:00:00
2010-01-12	1,369,800	16.89	17.06	16.21	16.30	00:00:00
2010-01-13	920,400	16.42	16.82	16.16	16.69	00:00:00
2010-01-14	919,200	16.61	16.77	16.46	16.46	00:00:00
2010-01-15	1,336,000	16.47	16.62	16.25	16.50	00:00:00
2010-01-19	736,700	16.50	16.69	16.36	16.69	00:00:00
2010-01-20	1,139,100	16.54	16.70	16.35	16.51	00:00:00
2010-01-21	1,493,300	16.50	16.91	15.77	15.78	00:00:00
2010-01-22	1,149,300	15.68	16.12	15.44	15.48	00:00:00
2010-01-25	1,259,800	15.74	15.74	14.96	15.27	00:00:00
2010-01-26	1,051,500	15.15	15.33	14.94	14.96	00:00:00
2010-01-27	722,100	14.89	15.36	14.61	15.33	00:00:00
2010-01-28	2,720,600	14.51	14.52	14.19	14.24	00:00:00
2010-01-29	1,374,300	14.29	14.77	14.24	14.44	00:00:00
2010-02-01	836,900	14.63	14.82	14.51	14.64	00:00:00
2010-02-02	1,216,500	14.65	15.25	14.55	15.16	00:00:00
2010-02-03	1,132,000	15.12	15.25	14.96	15.24	00:00:00
2010-02-04	1,919,400	15.02	15.20	14.72	14.75	00:00:00
2010-02-05	1,381,500	14.74	14.81	14.34	14.77	00:00:00
2010-02-08	683,600	14.79	15.02	14.50	14.59	00:00:00
2010-02-09	1,558,800	14.67	15.35	14.67	15.32	00:00:00
2010-02-10	2,048,500	15.60	16.34	15.39	15.55	00:00:00
2010-02-11	1,354,900	15.55	15.83	15.21	15.82	00:00:00
2010-02-12	2,207,200	15.04	16.00	14.88	16.00	00:00:00
2010-02-16	857,100	16.22	16.61	16.05	16.58	00:00:00
2010-02-17	1,088,400	16.71	16.84	16.29	16.45	00:00:00
2010-02-18	1,084,600	16.41	16.71	16.33	16.70	00:00:00
2010-02-19	1,018,000	16.74	16.95	16.67	16.90	00:00:00
2010-02-22	1,057,000	17.04	17.24	16.90	17.04	00:00:00
2010-02-23	894,800	17.04	17.05	16.48	16.51	00:00:00
2010-02-24	783,400	16.54	16.85	16.53	16.74	00:00:00
2010-02-25	1,273,000	16.45	16.78	16.28	16.75	00:00:00
2010-02-26	1,225,800	16.82	16.90	16.52	16.86	00:00:00
2010-03-01	1,172,700	16.95	17.45	16.95	17.33	00:00:00
2010-03-02	1,375,200	17.38	17.78	17.32	17.55	00:00:00
2010-03-03	1,298,600	17.56	18.00	17.43	17.73	00:00:00
2010-03-04	1,013,900	17.80	18.24	17.70	18.14	00:00:00
2010-03-05	986,800	18.24	18.65	18.15	18.49	00:00:00
2010-03-08	877,900	18.61	18.85	18.32	18.48	00:00:00
2010-03-09	1,108,800	18.43	18.73	18.27	18.40	00:00:00
2010-03-10	1,413,700	18.35	18.75	18.30	18.43	00:00:00
2010-03-11	1,076,900	18.26	18.63	18.21	18.46	00:00:00
2010-03-12	1,053,700	18.52	18.64	18.31	18.56	00:00:00
2010-03-15	1,170,300	18.57	18.86	18.54	18.85	00:00:00
2010-03-16	1,101,000	18.79	18.95	18.63	18.73	00:00:00
2010-03-17	848,400	18.76	18.97	18.64	18.96	00:00:00
2010-03-18	527,500	18.95	19.18	18.67	18.93	00:00:00
2010-03-19	1,467,600	19.03	19.03	18.02	18.03	00:00:00
2010-03-22	1,121,200	18.08	18.61	17.70	18.49	00:00:00
2010-03-23	672,000	18.53	18.84	18.25	18.71	00:00:00
2010-03-24	930,500	18.59	18.86	18.47	18.64	00:00:00
2010-03-25	1,094,500	18.88	19.03	18.36	18.36	00:00:00
2010-03-26	1,008,700	18.40	18.93	18.40	18.83	00:00:00
2010-03-29	857,700	18.96	19.15	18.67	19.12	00:00:00
2010-03-30	1,296,000	19.25	19.40	18.90	19.12	00:00:00
2010-03-31	1,002,200	18.98	19.26	18.90	19.02	00:00:00
2010-04-01	648,600	19.14	19.45	19.03	19.28	00:00:00
2010-04-05	1,401,100	19.45	19.87	19.24	19.86	00:00:00
2010-04-06	1,388,700	19.74	19.99	19.68	19.80	00:00:00
2010-04-07	1,921,100	19.74	20.10	19.61	19.90	00:00:00
2010-04-08	1,547,900	19.95	20.41	19.45	20.35	00:00:00
2010-04-09	1,441,500	20.40	21.17	20.26	21.06	00:00:00
2010-04-12	1,321,200	21.04	21.26	20.93	21.21	00:00:00
2010-04-13	1,698,200	21.16	21.56	21.08	21.26	00:00:00
2010-04-14	1,709,700	21.38	22.02	21.37	21.92	00:00:00
2010-04-15	857,500	21.88	22.40	21.62	21.71	00:00:00
2010-04-16	1,423,600	21.63	21.86	21.30	21.39	00:00:00
2010-04-19	926,900	21.37	21.68	20.79	21.13	00:00:00
2010-04-20	547,800	21.37	21.57	21.10	21.36	00:00:00
2010-04-21	1,064,800	21.43	21.83	21.25	21.73	00:00:00
2010-04-22	1,571,900	21.44	22.83	21.36	22.73	00:00:00
2010-04-23	1,517,800	22.82	23.15	22.63	22.68	00:00:00
2010-04-26	2,513,000	22.72	23.61	22.69	23.27	00:00:00
2010-04-27	2,248,200	23.04	23.43	22.49	22.68	00:00:00
2010-04-28	3,495,200	24.15	24.72	22.50	22.57	00:00:00
2010-04-29	1,945,300	22.88	23.15	22.35	23.12	00:00:00
2010-04-30	1,888,300	23.27	23.51	21.63	21.76	00:00:00
2010-05-03	1,769,400	21.86	23.35	21.86	22.71	00:00:00
2010-05-04	1,670,500	22.28	22.39	21.45	21.66	00:00:00
2010-05-05	1,808,600	21.42	22.01	20.78	20.82	00:00:00
2010-05-06	3,038,600	20.60	21.38	18.38	20.03	00:00:00
2010-05-07	3,247,600	20.05	20.44	18.74	18.88	00:00:00
2010-05-10	1,537,800	20.19	20.50	20.00	20.41	00:00:00
2010-05-11	1,256,100	19.99	21.25	19.91	20.77	00:00:00
2010-05-12	1,357,400	20.78	21.86	20.76	21.84	00:00:00
2010-05-13	1,398,000	21.68	21.98	21.01	21.30	00:00:00
2010-05-14	1,329,900	20.98	21.05	20.05	20.47	00:00:00
2010-05-17	1,267,900	20.62	21.13	19.39	20.46	00:00:00
2010-05-18	778,800	20.83	21.01	19.70	19.81	00:00:00
2010-05-19	1,195,500	19.65	20.05	18.95	19.48	00:00:00
2010-05-20	2,177,900	18.61	19.30	18.38	18.59	00:00:00
2010-05-21	1,846,400	18.14	19.28	18.00	18.94	00:00:00
2010-05-24	1,068,600	18.86	19.29	18.72	18.79	00:00:00
2010-05-25	1,324,300	18.15	19.08	17.83	18.99	00:00:00
2010-05-26	2,334,300	19.12	19.47	18.78	18.99	00:00:00
2010-05-27	1,521,300	19.32	20.35	19.29	20.34	00:00:00
2010-05-28	1,188,100	20.21	20.29	19.36	19.64	00:00:00
2010-06-01	1,149,200	19.32	19.64	18.79	18.81	00:00:00
2010-06-02	1,361,500	18.88	19.36	18.74	19.25	00:00:00
2010-06-03	1,143,400	19.29	19.74	18.94	19.27	00:00:00
2010-06-04	1,647,700	18.68	19.09	18.14	18.27	00:00:00
2010-06-07	1,741,300	18.34	18.34	17.10	17.17	00:00:00
2010-06-08	2,629,600	17.27	17.67	16.43	17.09	00:00:00
2010-06-09	2,277,000	17.36	18.30	17.26	17.87	00:00:00
2010-06-10	1,596,800	18.34	18.93	18.31	18.86	00:00:00
2010-06-11	1,247,200	18.51	19.46	18.44	19.22	00:00:00
2010-06-14	1,469,000	19.54	20.32	19.53	19.62	00:00:00
2010-06-15	976,900	19.63	20.07	19.27	20.00	00:00:00
2010-06-16	1,097,300	19.77	20.12	19.44	20.00	00:00:00
2010-06-17	1,079,700	20.02	20.24	19.33	19.55	00:00:00
2010-06-18	1,156,700	19.61	19.87	19.44	19.53	00:00:00
2010-06-21	1,095,000	19.90	20.01	18.60	18.76	00:00:00
2010-06-22	1,279,300	18.83	19.11	17.86	17.88	00:00:00
2010-06-23	1,966,600	17.82	18.49	17.49	18.12	00:00:00
2010-06-24	1,538,400	17.93	17.97	17.05	17.16	00:00:00
2010-06-25	2,024,400	17.22	17.94	17.10	17.55	00:00:00
2010-06-28	1,222,000	17.54	17.64	17.04	17.10	00:00:00
2010-06-29	1,423,400	16.64	16.66	15.74	15.90	00:00:00
2010-06-30	1,889,300	15.95	16.39	15.71	15.85	00:00:00
2010-07-01	2,753,500	15.79	15.96	14.90	15.30	00:00:00
2010-07-02	1,567,800	15.41	15.51	14.96	15.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>