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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	1,567,800	15.41	15.51	14.96	15.17	00:00:00
2010-07-06	2,041,500	15.46	15.54	14.17	14.27	00:00:00
2010-07-07	1,806,900	14.31	14.91	14.28	14.89	00:00:00
2010-07-08	2,188,800	15.12	15.51	14.94	15.41	00:00:00
2010-07-09	1,426,700	15.33	15.59	15.17	15.48	00:00:00
2010-07-12	936,000	15.46	15.68	15.07	15.33	00:00:00
2010-07-13	1,280,500	15.63	16.26	15.54	16.21	00:00:00
2010-07-14	1,767,100	16.07	16.24	15.63	15.72	00:00:00
2010-07-15	1,012,500	15.77	15.84	15.18	15.58	00:00:00
2010-07-16	1,148,200	15.45	15.47	14.46	14.49	00:00:00
2010-07-19	2,498,700	14.59	14.63	13.92	14.09	00:00:00
2010-07-20	2,208,200	13.84	14.58	13.72	14.44	00:00:00
2010-07-21	1,809,100	14.60	15.16	14.37	14.58	00:00:00
2010-07-22	1,742,000	14.88	15.77	14.88	15.56	00:00:00
2010-07-23	1,832,100	15.53	16.35	15.32	16.26	00:00:00
2010-07-26	1,557,000	16.29	16.79	16.05	16.78	00:00:00
2010-07-27	2,421,800	16.92	17.18	16.39	16.68	00:00:00
2010-07-28	4,711,600	17.25	17.87	16.84	17.00	00:00:00
2010-07-29	1,894,300	17.18	17.55	16.74	17.23	00:00:00
2010-07-30	1,772,900	16.88	17.57	16.82	17.44	00:00:00
2010-08-02	1,162,500	17.88	18.21	17.66	17.90	00:00:00
2010-08-03	892,600	17.72	17.72	17.21	17.40	00:00:00
2010-08-04	936,800	17.49	17.93	17.45	17.80	00:00:00
2010-08-05	812,500	17.65	18.01	17.37	17.80	00:00:00
2010-08-06	1,158,400	17.46	17.91	17.35	17.85	00:00:00
2010-08-09	1,089,900	18.05	18.62	17.99	18.48	00:00:00
2010-08-10	1,649,900	18.19	18.35	17.87	18.01	00:00:00
2010-08-11	1,638,900	17.76	17.76	17.20	17.27	00:00:00
2010-08-12	1,223,300	16.89	17.38	16.69	17.29	00:00:00
2010-08-13	1,134,200	17.19	17.33	16.70	16.71	00:00:00
2010-08-16	1,428,600	16.53	16.72	16.25	16.46	00:00:00
2010-08-17	1,641,000	16.77	16.91	16.48	16.54	00:00:00
2010-08-18	1,053,800	16.48	17.05	16.21	16.91	00:00:00
2010-08-19	1,344,300	16.78	16.89	16.46	16.58	00:00:00
2010-08-20	1,379,300	16.40	16.85	16.26	16.79	00:00:00
2010-08-23	1,394,800	16.93	17.27	16.56	16.57	00:00:00
2010-08-24	1,661,100	16.20	16.28	15.73	15.79	00:00:00
2010-08-25	1,139,100	15.57	16.09	15.41	16.01	00:00:00
2010-08-26	1,357,400	16.25	16.32	15.70	15.76	00:00:00
2010-08-27	1,255,100	15.98	16.07	15.50	15.87	00:00:00
2010-08-30	1,010,900	15.80	15.87	15.15	15.15	00:00:00
2010-08-31	2,299,400	15.12	15.76	14.95	15.38	00:00:00
2010-09-01	1,843,900	15.71	16.57	15.71	16.40	00:00:00
2010-09-02	932,600	16.28	17.00	16.15	16.97	00:00:00
2010-09-03	1,191,100	17.26	17.63	16.93	17.47	00:00:00
2010-09-07	924,600	17.30	17.30	16.69	16.78	00:00:00
2010-09-08	1,741,300	16.90	17.51	16.90	17.44	00:00:00
2010-09-09	964,000	17.79	17.92	17.09	17.29	00:00:00
2010-09-10	1,255,900	17.33	17.78	17.17	17.20	00:00:00
2010-09-13	2,345,300	17.50	18.84	17.50	18.83	00:00:00
2010-09-14	2,100,100	18.67	18.85	18.47	18.53	00:00:00
2010-09-15	1,871,800	18.47	18.77	18.32	18.64	00:00:00
2010-09-16	1,184,100	18.50	18.78	18.40	18.64	00:00:00
2010-09-17	1,648,400	18.82	18.86	18.41	18.68	00:00:00
2010-09-20	1,721,900	18.73	19.28	18.56	19.09	00:00:00
2010-09-21	1,417,500	19.08	19.18	18.58	18.80	00:00:00
2010-09-22	1,253,800	18.71	18.83	18.28	18.48	00:00:00
2010-09-23	1,610,400	18.23	18.51	17.95	18.37	00:00:00
2010-09-24	1,362,200	18.71	19.53	18.68	19.51	00:00:00
2010-09-27	907,200	19.50	19.75	19.32	19.49	00:00:00
2010-09-28	1,141,800	19.51	19.73	19.08	19.67	00:00:00
2010-09-29	908,000	19.55	19.83	19.47	19.69	00:00:00
2010-09-30	847,400	19.92	20.15	19.42	19.64	00:00:00
2010-10-01	785,800	19.88	19.90	19.11	19.50	00:00:00
2010-10-04	590,000	19.41	19.65	18.93	19.22	00:00:00
2010-10-05	830,500	19.51	20.13	19.36	19.97	00:00:00
2010-10-06	1,228,900	19.91	20.11	19.36	19.52	00:00:00
2010-10-07	676,400	19.62	19.90	19.23	19.51	00:00:00
2010-10-08	951,000	19.58	20.45	19.58	20.27	00:00:00
2010-10-11	911,200	20.26	20.75	20.23	20.40	00:00:00
2010-10-12	874,500	20.37	20.58	20.08	20.51	00:00:00
2010-10-13	1,465,500	20.66	20.82	20.40	20.58	00:00:00
2010-10-14	646,100	20.60	20.66	20.30	20.46	00:00:00
2010-10-15	1,783,500	20.58	20.64	19.69	20.05	00:00:00
2010-10-18	756,500	20.18	20.35	19.93	20.12	00:00:00
2010-10-19	1,217,300	19.75	20.11	19.37	19.55	00:00:00
2010-10-20	1,247,600	19.70	19.80	19.36	19.44	00:00:00
2010-10-21	1,763,600	19.64	19.73	18.80	19.00	00:00:00
2010-10-22	1,123,500	19.11	19.34	18.97	19.12	00:00:00
2010-10-25	2,299,700	19.39	20.07	19.25	19.31	00:00:00
2010-10-26	2,447,300	19.21	19.85	19.04	19.52	00:00:00
2010-10-27	14,620,500	15.95	15.99	14.83	15.23	00:00:00
2010-10-28	5,256,400	15.47	15.50	14.56	14.62	00:00:00
2010-10-29	3,449,600	14.59	14.72	14.34	14.46	00:00:00
2010-11-01	2,987,100	14.60	14.63	13.97	14.16	00:00:00
2010-11-02	2,607,000	14.38	14.82	14.25	14.73	00:00:00
2010-11-03	3,020,500	14.81	14.89	14.25	14.47	00:00:00
2010-11-04	2,273,900	14.82	14.87	14.61	14.74	00:00:00
2010-11-05	2,458,500	14.55	14.98	14.55	14.95	00:00:00
2010-11-08	1,855,600	14.87	15.00	14.58	14.72	00:00:00
2010-11-09	3,733,400	14.67	14.72	14.25	14.30	00:00:00
2010-11-10	2,993,800	14.24	14.33	13.83	13.94	00:00:00
2010-11-11	3,131,300	13.80	13.97	13.57	13.84	00:00:00
2010-11-12	2,897,400	13.62	13.88	13.29	13.29	00:00:00
2010-11-15	2,328,100	13.34	13.72	13.29	13.61	00:00:00
2010-11-16	2,741,200	13.41	13.65	13.05	13.27	00:00:00
2010-11-17	2,749,100	13.30	13.64	13.20	13.53	00:00:00
2010-11-18	3,650,300	13.78	13.96	13.71	13.79	00:00:00
2010-11-19	1,329,700	13.71	14.01	13.61	13.96	00:00:00
2010-11-22	1,127,200	13.86	13.98	13.73	13.97	00:00:00
2010-11-23	2,299,000	13.67	13.89	13.51	13.64	00:00:00
2010-11-24	3,796,400	13.70	13.93	13.55	13.74	00:00:00
2010-11-26	736,300	13.64	13.74	13.40	13.55	00:00:00
2010-11-29	2,415,000	13.48	13.63	13.30	13.54	00:00:00
2010-11-30	1,972,600	13.35	13.65	13.35	13.54	00:00:00
2010-12-01	3,664,300	13.85	14.10	13.68	14.04	00:00:00
2010-12-02	3,883,200	14.01	14.80	13.90	14.73	00:00:00
2010-12-03	3,458,800	14.62	15.17	14.45	14.71	00:00:00
2010-12-06	1,477,600	14.68	14.83	14.52	14.80	00:00:00
2010-12-07	1,966,500	15.00	15.16	14.93	15.04	00:00:00
2010-12-08	908,700	15.03	15.15	14.96	15.05	00:00:00
2010-12-09	1,797,700	15.06	15.46	15.04	15.44	00:00:00
2010-12-10	1,960,500	15.41	15.62	15.15	15.60	00:00:00
2010-12-13	1,687,300	15.71	15.74	15.50	15.50	00:00:00
2010-12-14	1,806,800	15.64	15.86	15.55	15.68	00:00:00
2010-12-15	1,697,900	15.65	15.85	15.48	15.49	00:00:00
2010-12-16	837,500	15.59	15.85	15.59	15.85	00:00:00
2010-12-17	1,188,300	15.89	15.89	15.66	15.85	00:00:00
2010-12-20	1,057,200	15.88	15.93	15.58	15.69	00:00:00
2010-12-21	857,700	15.82	15.92	15.72	15.91	00:00:00
2010-12-22	1,420,400	15.94	15.98	15.54	15.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>