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
2010-12-22	1,420,400	15.94	15.98	15.54	15.54	00:00:00
2010-12-23	780,700	15.54	15.75	15.41	15.44	00:00:00
2010-12-27	635,400	15.39	15.56	15.16	15.51	00:00:00
2010-12-28	776,200	15.58	15.58	15.25	15.38	00:00:00
2010-12-29	778,400	15.41	15.59	15.33	15.53	00:00:00
2010-12-30	665,000	15.56	15.74	15.50	15.68	00:00:00
2010-12-31	1,317,200	15.68	15.72	15.50	15.54	00:00:00
2011-01-03	1,520,600	15.73	16.02	15.61	15.94	00:00:00
2011-01-04	1,441,000	15.96	15.99	15.45	15.65	00:00:00
2011-01-05	1,229,300	15.56	15.59	15.33	15.58	00:00:00
2011-01-06	827,600	15.62	15.84	15.48	15.54	00:00:00
2011-01-07	4,284,300	15.17	15.24	14.34	14.46	00:00:00
2011-01-10	2,030,800	14.31	14.46	14.12	14.46	00:00:00
2011-01-11	1,795,400	14.55	14.61	14.26	14.31	00:00:00
2011-01-12	975,500	14.44	14.53	14.26	14.37	00:00:00
2011-01-13	718,700	14.41	14.47	14.29	14.42	00:00:00
2011-01-14	827,400	14.43	14.63	14.39	14.62	00:00:00
2011-01-18	2,165,300	14.67	14.67	13.95	13.96	00:00:00
2011-01-19	1,629,400	13.97	14.01	13.52	13.63	00:00:00
2011-01-20	1,625,800	13.57	13.97	13.54	13.78	00:00:00
2011-01-21	9,639,900	12.91	13.04	12.11	12.44	00:00:00
2011-01-24	2,797,800	12.41	12.55	12.25	12.26	00:00:00
2011-01-25	3,483,100	12.24	12.83	12.21	12.77	00:00:00
2011-01-26	2,281,800	12.82	13.21	12.62	13.21	00:00:00
2011-01-27	1,965,900	13.26	13.45	13.01	13.40	00:00:00
2011-01-28	2,157,700	13.37	13.37	12.65	12.95	00:00:00
2011-01-31	1,403,400	13.01	13.01	12.63	12.69	00:00:00
2011-02-01	1,250,600	12.84	12.88	12.76	12.81	00:00:00
2011-02-02	1,963,500	12.80	12.80	12.45	12.50	00:00:00
2011-02-03	1,879,600	12.56	12.76	12.53	12.61	00:00:00
2011-02-04	2,449,800	12.68	12.92	12.53	12.82	00:00:00
2011-02-07	1,721,300	12.84	12.97	12.73	12.87	00:00:00
2011-02-08	2,188,900	12.87	13.15	12.80	13.08	00:00:00
2011-02-09	3,567,900	13.65	13.94	12.94	13.24	00:00:00
2011-02-10	2,285,900	13.04	13.41	13.04	13.31	00:00:00
2011-02-11	4,856,200	13.73	14.16	13.57	14.13	00:00:00
2011-02-14	3,264,600	14.18	14.63	14.02	14.61	00:00:00
2011-02-15	3,035,400	14.53	14.58	14.06	14.14	00:00:00
2011-02-16	2,033,500	14.16	14.25	13.88	13.89	00:00:00
2011-02-17	2,113,000	13.73	13.90	13.55	13.73	00:00:00
2011-02-18	1,489,700	13.82	13.94	13.61	13.73	00:00:00
2011-02-22	1,650,900	13.63	13.86	13.44	13.47	00:00:00
2011-02-23	2,108,000	13.38	13.71	13.08	13.27	00:00:00
2011-02-24	1,564,400	13.30	13.47	13.13	13.37	00:00:00
2011-02-25	888,000	13.46	13.61	13.39	13.50	00:00:00
2011-02-28	1,620,300	13.61	13.61	13.18	13.30	00:00:00
2011-03-01	1,570,000	13.33	13.45	12.91	12.92	00:00:00
2011-03-02	1,123,600	13.02	13.14	12.77	12.95	00:00:00
2011-03-03	1,647,200	13.01	13.25	12.81	13.10	00:00:00
2011-03-04	1,689,300	13.07	13.11	12.73	12.87	00:00:00
2011-03-07	1,745,600	12.85	12.96	12.58	12.67	00:00:00
2011-03-08	1,056,500	12.63	12.98	12.54	12.80	00:00:00
2011-03-09	1,011,100	12.73	12.85	12.65	12.76	00:00:00
2011-03-10	1,062,100	12.55	12.67	12.39	12.43	00:00:00
2011-03-11	1,152,000	12.49	12.57	12.22	12.47	00:00:00
2011-03-14	922,800	12.38	12.51	12.17	12.28	00:00:00
2011-03-15	1,634,200	11.91	12.61	11.88	12.52	00:00:00
2011-03-16	2,213,700	12.44	12.59	12.32	12.38	00:00:00
2011-03-17	1,595,800	12.53	12.68	12.36	12.55	00:00:00
2011-03-18	1,793,900	12.68	12.68	12.25	12.36	00:00:00
2011-03-21	1,419,300	12.52	12.57	12.41	12.55	00:00:00
2011-03-22	1,056,300	12.52	12.65	12.41	12.48	00:00:00
2011-03-23	961,500	12.46	12.71	12.23	12.50	00:00:00
2011-03-24	722,300	12.62	12.67	12.42	12.65	00:00:00
2011-03-25	1,118,300	12.74	13.04	12.63	12.99	00:00:00
2011-03-28	1,072,800	13.05	13.11	12.91	12.98	00:00:00
2011-03-29	1,516,900	13.03	13.40	12.90	13.38	00:00:00
2011-03-30	893,400	13.48	13.78	13.38	13.75	00:00:00
2011-03-31	1,481,300	13.70	13.87	13.57	13.75	00:00:00
2011-04-01	947,700	13.87	14.09	13.78	13.87	00:00:00
2011-04-04	1,000,100	13.93	13.97	13.66	13.97	00:00:00
2011-04-05	1,224,100	13.94	14.54	13.85	14.27	00:00:00
2011-04-06	1,025,600	14.40	14.47	14.29	14.32	00:00:00
2011-04-07	2,650,100	14.31	14.67	14.23	14.62	00:00:00
2011-04-08	2,112,500	14.66	14.84	14.44	14.55	00:00:00
2011-04-11	1,302,400	14.47	14.78	14.36	14.48	00:00:00
2011-04-12	755,000	14.36	14.59	14.21	14.50	00:00:00
2011-04-13	1,452,700	14.60	14.70	14.27	14.38	00:00:00
2011-04-14	1,894,800	14.29	14.37	13.97	14.10	00:00:00
2011-04-15	1,397,500	14.05	14.39	14.05	14.20	00:00:00
2011-04-18	1,214,000	13.98	14.35	13.90	14.34	00:00:00
2011-04-19	1,240,400	14.38	14.57	14.27	14.43	00:00:00
2011-04-20	1,462,000	14.66	14.77	14.49	14.51	00:00:00
2011-04-21	1,201,100	14.62	14.62	14.27	14.55	00:00:00
2011-04-25	1,424,700	14.55	14.73	14.55	14.71	00:00:00
2011-04-26	1,403,000	14.71	14.82	14.53	14.81	00:00:00
2011-04-27	2,233,800	14.74	15.02	14.56	14.95	00:00:00
2011-04-28	3,092,100	14.87	14.87	13.54	13.90	00:00:00
2011-04-29	1,800,000	13.91	13.92	13.45	13.63	00:00:00
2011-05-02	2,263,600	13.65	13.65	13.17	13.27	00:00:00
2011-05-03	2,334,200	13.22	13.30	12.75	12.97	00:00:00
2011-05-04	1,827,900	12.95	13.17	12.77	13.01	00:00:00
2011-05-05	1,286,100	12.90	13.43	12.82	13.24	00:00:00
2011-05-06	1,153,000	13.40	13.65	12.97	13.02	00:00:00
2011-05-09	646,400	13.01	13.23	13.00	13.17	00:00:00
2011-05-10	2,460,500	12.73	13.15	12.65	12.96	00:00:00
2011-05-11	1,842,700	12.86	13.04	12.73	13.00	00:00:00
2011-05-12	1,300,000	12.96	13.33	12.88	13.22	00:00:00
2011-05-13	780,200	13.26	13.31	13.03	13.13	00:00:00
2011-05-16	914,500	13.05	13.12	12.82	12.84	00:00:00
2011-05-17	906,100	12.76	12.83	12.58	12.75	00:00:00
2011-05-18	1,245,300	12.78	12.93	12.72	12.83	00:00:00
2011-05-19	970,700	12.92	13.26	12.84	13.13	00:00:00
2011-05-20	1,461,800	13.02	13.06	12.51	12.62	00:00:00
2011-05-23	1,264,500	12.43	12.74	12.34	12.43	00:00:00
2011-05-24	956,300	12.45	12.54	12.24	12.24	00:00:00
2011-05-25	1,957,900	12.02	12.17	11.99	12.02	00:00:00
2011-05-26	1,622,200	12.02	12.20	11.93	12.09	00:00:00
2011-05-27	882,700	12.16	12.24	12.10	12.20	00:00:00
2011-05-31	1,859,900	12.33	12.41	12.15	12.29	00:00:00
2011-06-01	1,485,700	12.29	12.29	11.73	11.75	00:00:00
2011-06-02	3,302,300	11.77	11.78	11.14	11.15	00:00:00
2011-06-03	2,823,500	10.98	11.41	10.92	11.37	00:00:00
2011-06-06	2,192,000	11.34	11.39	10.71	10.76	00:00:00
2011-06-07	2,114,100	10.80	10.80	10.42	10.43	00:00:00
2011-06-08	2,379,600	10.19	10.43	9.97	10.15	00:00:00
2011-06-09	1,460,300	10.15	10.42	10.06	10.30	00:00:00
2011-06-10	1,732,300	10.21	10.39	10.15	10.23	00:00:00
2011-06-13	926,900	10.29	10.48	10.14	10.32	00:00:00
2011-06-14	1,069,700	10.48	10.68	10.39	10.54	00:00:00
2011-06-15	1,532,700	10.44	10.45	10.08	10.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>