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
2012-05-29	975,300	9.85	10.10	9.73	10.07	00:00:00
2012-05-30	1,151,200	9.93	9.93	9.66	9.70	00:00:00
2012-05-31	671,700	9.69	9.72	9.46	9.64	00:00:00
2012-06-01	820,900	9.38	9.46	9.14	9.26	00:00:00
2012-06-04	768,300	9.29	9.36	9.07	9.35	00:00:00
2012-06-05	779,300	9.26	9.64	9.24	9.60	00:00:00
2012-06-06	667,900	9.71	9.98	9.68	9.87	00:00:00
2012-06-07	1,070,700	10.03	10.04	9.61	9.68	00:00:00
2012-06-08	923,000	9.64	9.96	9.58	9.89	00:00:00
2012-06-11	954,600	10.00	10.00	9.57	9.57	00:00:00
2012-06-12	924,700	9.65	9.80	9.49	9.70	00:00:00
2012-06-13	1,156,700	9.70	9.70	9.29	9.35	00:00:00
2012-06-14	797,000	9.35	9.48	9.29	9.39	00:00:00
2012-06-15	886,400	9.41	9.77	9.37	9.74	00:00:00
2012-06-18	671,600	9.68	9.83	9.60	9.68	00:00:00
2012-06-19	785,900	9.77	9.86	9.73	9.80	00:00:00
2012-06-20	642,700	9.81	9.93	9.76	9.86	00:00:00
2012-06-21	742,600	9.88	9.91	9.60	9.63	00:00:00
2012-06-22	1,807,700	9.72	9.93	9.57	9.80	00:00:00
2012-06-25	960,300	9.61	9.71	9.48	9.61	00:00:00
2012-06-26	1,196,000	9.63	9.70	9.32	9.32	00:00:00
2012-06-27	1,519,800	9.35	9.39	9.00	9.11	00:00:00
2012-06-28	907,600	9.02	9.24	8.85	9.06	00:00:00
2012-06-29	996,500	9.32	9.59	9.07	9.56	00:00:00
2012-07-02	1,399,600	9.58	10.15	9.48	10.15	00:00:00
2012-07-03	452,500	10.15	10.45	9.98	10.45	00:00:00
2012-07-05	1,308,600	10.41	11.00	10.40	10.83	00:00:00
2012-07-06	1,237,400	10.69	10.80	10.37	10.39	00:00:00
2012-07-09	672,900	10.34	10.60	10.32	10.42	00:00:00
2012-07-10	574,900	10.49	10.63	10.19	10.26	00:00:00
2012-07-11	375,300	10.20	10.35	9.95	10.06	00:00:00
2012-07-12	747,600	9.96	9.96	9.60	9.85	00:00:00
2012-07-13	731,300	9.93	10.14	9.86	10.07	00:00:00
2012-07-16	597,500	9.98	10.05	9.78	9.88	00:00:00
2012-07-17	513,700	9.92	10.03	9.72	9.89	00:00:00
2012-07-18	551,100	9.88	10.22	9.82	10.18	00:00:00
2012-07-19	789,600	10.26	10.80	10.26	10.60	00:00:00
2012-07-20	567,400	10.48	10.50	10.13	10.16	00:00:00
2012-07-23	530,300	9.89	9.94	9.75	9.80	00:00:00
2012-07-24	1,010,600	9.86	10.08	9.54	9.58	00:00:00
2012-07-25	3,681,100	9.69	10.35	9.60	9.90	00:00:00
2012-07-26	1,413,400	10.14	10.27	10.01	10.20	00:00:00
2012-07-27	1,662,600	10.26	10.67	9.99	10.54	00:00:00
2012-07-30	799,200	10.58	10.64	10.22	10.51	00:00:00
2012-07-31	1,199,000	10.54	10.94	10.51	10.57	00:00:00
2012-08-01	1,009,300	10.64	10.82	10.24	10.25	00:00:00
2012-08-02	1,270,700	10.16	10.32	9.95	10.11	00:00:00
2012-08-03	798,800	10.38	10.63	10.37	10.47	00:00:00
2012-08-06	702,600	10.51	11.00	10.48	10.89	00:00:00
2012-08-07	679,000	11.00	11.37	10.97	11.11	00:00:00
2012-08-08	579,100	10.96	11.11	10.82	11.01	00:00:00
2012-08-09	696,000	11.01	11.29	10.92	11.21	00:00:00
2012-08-10	531,700	11.18	11.30	10.95	11.24	00:00:00
2012-08-13	674,800	11.24	11.39	11.17	11.35	00:00:00
2012-08-14	670,000	11.47	11.49	11.28	11.33	00:00:00
2012-08-15	525,800	11.30	11.52	11.24	11.51	00:00:00
2012-08-16	339,200	11.47	11.66	11.43	11.56	00:00:00
2012-08-17	1,096,100	11.52	12.15	11.52	12.15	00:00:00
2012-08-20	528,000	12.09	12.09	11.62	11.88	00:00:00
2012-08-21	493,200	11.92	12.21	11.86	11.90	00:00:00
2012-08-22	942,100	11.83	11.99	11.44	11.56	00:00:00
2012-08-23	936,800	11.52	11.91	11.49	11.80	00:00:00
2012-08-24	567,700	11.75	11.99	11.73	11.93	00:00:00
2012-08-27	470,600	12.00	12.13	11.84	11.91	00:00:00
2012-08-28	484,000	11.88	12.27	11.84	12.20	00:00:00
2012-08-29	642,300	12.21	12.50	12.18	12.42	00:00:00
2012-08-30	655,100	12.30	12.70	12.20	12.40	00:00:00
2012-08-31	880,600	12.53	12.75	12.17	12.67	00:00:00
2012-09-04	976,500	12.67	12.84	12.50	12.81	00:00:00
2012-09-05	989,300	12.85	13.01	12.71	12.93	00:00:00
2012-09-06	1,181,600	13.04	13.38	13.00	13.35	00:00:00
2012-09-07	625,900	13.27	13.62	13.20	13.34	00:00:00
2012-09-10	902,500	13.35	13.58	13.07	13.10	00:00:00
2012-09-11	770,600	13.05	13.15	12.84	13.03	00:00:00
2012-09-12	715,100	13.13	13.59	13.13	13.34	00:00:00
2012-09-13	850,100	13.40	13.73	13.28	13.68	00:00:00
2012-09-14	601,100	13.76	13.98	13.70	13.77	00:00:00
2012-09-17	725,000	13.70	13.87	13.49	13.87	00:00:00
2012-09-18	1,160,100	13.80	13.80	13.16	13.53	00:00:00
2012-09-19	632,600	13.54	13.59	13.35	13.46	00:00:00
2012-09-20	832,300	13.39	13.49	13.05	13.24	00:00:00
2012-09-21	1,114,300	13.44	13.44	13.20	13.28	00:00:00
2012-09-24	847,100	13.18	13.35	13.01	13.14	00:00:00
2012-09-25	1,036,800	13.21	13.38	12.82	12.82	00:00:00
2012-09-26	560,700	12.83	13.00	12.65	12.97	00:00:00
2012-09-27	579,100	13.02	13.07	12.79	13.03	00:00:00
2012-09-28	633,800	12.94	13.07	12.74	12.87	00:00:00
2012-10-01	681,400	12.95	13.16	12.87	13.00	00:00:00
2012-10-02	804,300	13.02	13.05	12.56	12.79	00:00:00
2012-10-03	662,700	12.85	13.00	12.75	12.87	00:00:00
2012-10-04	487,900	12.89	13.12	12.78	13.11	00:00:00
2012-10-05	701,400	13.17	13.35	12.78	12.83	00:00:00
2012-10-08	537,800	12.80	12.95	12.66	12.66	00:00:00
2012-10-09	477,300	12.69	12.78	12.39	12.42	00:00:00
2012-10-10	1,228,700	12.48	12.84	12.32	12.80	00:00:00
2012-10-11	870,100	12.95	13.43	12.93	12.97	00:00:00
2012-10-12	289,800	12.94	13.07	12.82	12.87	00:00:00
2012-10-15	1,159,700	12.93	13.34	12.75	13.23	00:00:00
2012-10-16	1,393,400	13.30	13.97	13.30	13.65	00:00:00
2012-10-17	1,263,300	13.63	13.82	13.36	13.68	00:00:00
2012-10-18	999,200	13.67	13.68	13.44	13.56	00:00:00
2012-10-19	1,407,400	13.49	13.70	13.22	13.54	00:00:00
2012-10-22	939,000	13.43	13.69	12.75	13.53	00:00:00
2012-10-23	1,024,900	13.38	13.40	12.95	13.07	00:00:00
2012-10-24	3,343,900	13.17	13.17	12.03	12.27	00:00:00
2012-10-25	1,365,100	12.35	12.62	11.81	11.90	00:00:00
2012-10-26	735,500	11.93	12.04	11.53	11.72	00:00:00
2012-10-31	922,900	11.84	12.06	11.60	11.81	00:00:00
2012-11-01	1,014,800	11.86	12.16	11.68	11.79	00:00:00
2012-11-02	619,000	11.89	12.03	11.70	11.74	00:00:00
2012-11-05	513,900	11.71	11.92	11.64	11.86	00:00:00
2012-11-06	598,400	11.81	11.98	11.81	11.94	00:00:00
2012-11-07	1,409,000	11.70	11.87	11.38	11.63	00:00:00
2012-11-08	952,000	11.59	11.72	11.44	11.44	00:00:00
2012-11-09	690,700	11.35	11.65	10.96	11.47	00:00:00
2012-11-12	354,400	11.49	11.61	11.21	11.26	00:00:00
2012-11-13	632,000	11.21	11.34	11.12	11.16	00:00:00
2012-11-14	707,500	11.25	11.25	10.77	10.80	00:00:00
2012-11-15	962,500	10.81	10.98	10.80	10.83	00:00:00
2012-11-16	717,500	10.85	10.97	10.66	10.95	00:00:00
2012-11-19	550,700	11.13	11.34	10.99	11.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>