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
2012-11-19	550,700	11.13	11.34	10.99	11.33	00:00:00
2012-11-20	446,900	11.32	11.49	11.25	11.41	00:00:00
2012-11-21	565,600	11.44	11.60	11.30	11.55	00:00:00
2012-11-23	537,300	11.61	11.78	11.47	11.77	00:00:00
2012-11-26	404,600	11.72	11.76	11.44	11.49	00:00:00
2012-11-27	358,200	11.44	11.74	11.40	11.50	00:00:00
2012-11-28	531,000	11.47	11.86	11.28	11.85	00:00:00
2012-11-29	448,400	11.95	12.07	11.82	12.04	00:00:00
2012-11-30	626,800	12.07	12.07	11.63	11.76	00:00:00
2012-12-03	465,700	11.89	12.00	11.72	11.93	00:00:00
2012-12-04	568,800	11.92	12.04	11.59	11.71	00:00:00
2012-12-05	409,400	11.74	11.79	11.46	11.59	00:00:00
2012-12-06	570,800	11.52	11.60	11.32	11.38	00:00:00
2012-12-07	764,600	11.48	11.61	11.15	11.31	00:00:00
2012-12-10	529,200	11.32	11.43	11.17	11.34	00:00:00
2012-12-11	534,100	11.40	11.40	11.26	11.37	00:00:00
2012-12-12	394,000	11.40	11.40	11.15	11.16	00:00:00
2012-12-13	856,300	11.20	11.20	10.87	10.94	00:00:00
2012-12-14	888,200	10.89	11.03	10.86	10.88	00:00:00
2012-12-17	1,090,800	10.92	10.95	10.75	10.78	00:00:00
2012-12-18	618,600	10.81	11.51	10.81	11.51	00:00:00
2012-12-19	568,200	11.55	11.71	11.45	11.55	00:00:00
2012-12-20	991,700	11.56	11.71	10.96	11.03	00:00:00
2012-12-21	1,632,600	10.90	11.11	10.72	11.11	00:00:00
2012-12-24	177,600	11.09	11.23	10.89	10.93	00:00:00
2012-12-26	796,900	10.93	10.94	10.42	10.52	00:00:00
2012-12-27	609,700	10.52	10.89	10.46	10.80	00:00:00
2012-12-28	577,700	10.70	10.80	10.56	10.70	00:00:00
2012-12-31	594,600	10.68	11.14	10.64	11.06	00:00:00
2013-01-02	941,300	11.32	11.50	10.95	11.07	00:00:00
2013-01-03	667,000	11.04	11.55	11.04	11.31	00:00:00
2013-01-04	430,900	11.39	11.69	11.35	11.60	00:00:00
2013-01-07	447,700	11.51	11.60	11.37	11.38	00:00:00
2013-01-08	618,900	11.35	11.56	11.20	11.23	00:00:00
2013-01-09	1,237,800	11.25	11.25	10.78	10.79	00:00:00
2013-01-10	857,900	10.80	11.05	10.62	10.96	00:00:00
2013-01-11	464,300	10.98	10.98	10.75	10.80	00:00:00
2013-01-14	627,200	10.79	10.96	10.67	10.91	00:00:00
2013-01-15	1,072,400	10.86	11.48	10.85	11.35	00:00:00
2013-01-16	695,800	11.35	11.64	11.25	11.61	00:00:00
2013-01-17	678,500	11.63	11.80	11.54	11.72	00:00:00
2013-01-18	568,600	11.70	11.75	11.51	11.69	00:00:00
2013-01-22	676,200	11.67	11.93	11.56	11.86	00:00:00
2013-01-31	438,300	11.81	12.04	11.71	12.00	00:00:00
2013-02-01	671,900	12.11	12.32	12.07	12.15	00:00:00
2013-02-04	907,100	12.09	12.18	11.54	11.54	00:00:00
2013-02-06	554,400	11.53	11.74	11.53	11.73	00:00:00
2013-02-07	361,000	11.67	11.77	11.49	11.71	00:00:00
2013-02-08	636,200	11.74	11.88	11.59	11.80	00:00:00
2013-02-28	752,000	11.38	11.66	11.34	11.54	00:00:00
2013-03-04	698,100	11.21	11.44	11.21	11.41	00:00:00
2013-03-11	926,800	11.97	12.18	11.81	12.13	00:00:00
2013-03-15	1,601,300	12.75	12.85	12.63	12.65	00:00:00
2013-03-19	992,100	12.72	12.80	12.48	12.59	00:00:00
2013-03-20	634,400	12.70	12.88	12.69	12.84	00:00:00
2013-04-02	367,800	12.67	12.67	12.39	12.44	00:00:00
2013-04-03	680,000	12.48	12.71	12.30	12.48	00:00:00
2013-04-11	592,700	13.02	13.37	12.97	13.29	00:00:00
2013-04-12	4,741,000	13.19	15.07	13.09	14.07	00:00:00
2013-04-25	1,791,200	13.98	14.58	13.80	14.34	00:00:00
2013-04-26	896,600	14.33	14.40	13.89	14.07	00:00:00
2013-04-30	934,000	14.11	14.32	13.98	14.00	00:00:00
2013-05-01	1,122,900	14.21	14.25	13.19	13.20	00:00:00
2013-05-06	919,300	13.63	13.75	13.48	13.55	00:00:00
2013-05-09	560,300	13.83	14.04	13.71	13.90	00:00:00
2013-05-10	689,400	13.93	14.41	13.93	14.34	00:00:00
2013-05-13	906,800	14.35	14.41	14.14	14.26	00:00:00
2013-05-14	674,300	14.27	14.76	14.27	14.75	00:00:00
2013-05-15	1,207,000	14.67	15.25	14.67	15.00	00:00:00
2013-05-29	470,200	14.58	14.74	14.49	14.56	00:00:00
2013-05-30	403,800	14.65	14.80	14.52	14.57	00:00:00
2013-06-06	921,100	14.35	14.63	14.11	14.20	00:00:00
2013-06-07	1,051,400	14.37	14.50	14.24	14.29	00:00:00
2013-06-10	651,900	14.31	14.46	14.29	14.39	00:00:00
2013-06-11	477,600	14.22	14.36	14.09	14.25	00:00:00
2013-06-12	710,100	14.32	14.46	14.05	14.19	00:00:00
2013-06-17	721,500	14.66	14.89	14.55	14.62	00:00:00
2013-07-01	669,900	13.84	14.11	13.64	13.65	00:00:00
2013-07-09	2,376,300	15.75	16.11	15.65	16.11	00:00:00
2013-07-10	1,087,100	16.14	16.30	16.01	16.26	00:00:00
2013-07-11	1,781,400	16.41	16.45	16.01	16.04	00:00:00
2013-07-12	1,474,200	16.05	16.13	15.87	16.06	00:00:00
2013-07-23	1,197,600	16.01	16.05	15.68	15.86	00:00:00
2013-07-24	909,600	15.92	16.19	15.77	16.14	00:00:00
2013-07-25	1,034,500	16.08	17.12	15.91	17.00	00:00:00
2013-07-26	531,700	16.83	16.90	16.62	16.85	00:00:00
2013-08-12	512,300	16.93	17.02	16.74	16.91	00:00:00
2013-08-22	372,900	15.42	15.48	15.23	15.36	00:00:00
2013-08-23	451,500	15.36	15.40	15.11	15.18	00:00:00
2013-08-27	886,600	14.87	14.87	14.43	14.46	00:00:00
2013-08-28	915,900	14.46	14.69	14.33	14.54	00:00:00
2013-09-06	655,000	14.60	14.60	14.08	14.45	00:00:00
2013-09-16	1,501,800	15.50	15.90	15.20	15.52	00:00:00
2013-09-23	1,848,100	16.14	16.14	15.54	15.68	00:00:00
2013-09-24	2,740,900	16.16	16.69	16.06	16.63	00:00:00
2013-09-27	1,478,200	15.41	15.55	15.03	15.14	00:00:00
2013-10-01	809,000	15.00	15.17	14.88	15.09	00:00:00
2013-10-02	848,700	15.01	15.10	14.77	14.79	00:00:00
2013-10-03	989,900	14.80	14.87	14.49	14.61	00:00:00
2013-10-04	606,800	14.61	14.97	14.58	14.86	00:00:00
2013-10-08	1,020,000	14.51	14.55	14.13	14.24	00:00:00
2013-10-09	973,400	14.36	14.48	14.03	14.44	00:00:00
2013-10-10	519,100	14.60	14.65	14.35	14.42	00:00:00
2013-10-11	631,300	14.35	14.61	14.27	14.60	00:00:00
2013-10-15	798,000	14.56	14.93	14.54	14.74	00:00:00
2013-10-16	672,300	14.75	14.75	14.40	14.54	00:00:00
2013-10-28	451,900	15.32	15.43	15.14	15.19	00:00:00
2013-10-29	716,000	15.19	15.41	15.11	15.32	00:00:00
2013-11-04	515,700	15.54	15.66	15.42	15.62	00:00:00
2013-11-06	532,800	15.75	15.75	15.33	15.48	00:00:00
2013-11-07	640,500	15.53	15.67	15.14	15.20	00:00:00
2013-11-11	891,800	13.44	13.74	13.44	13.65	00:00:00
2013-11-18	873,600	13.66	13.75	13.38	13.46	00:00:00
2013-11-19	1,095,900	13.41	13.51	12.94	12.99	00:00:00
2013-11-20	1,310,300	13.01	13.14	12.79	12.83	00:00:00
2013-11-26	917,800	14.15	14.19	14.00	14.12	00:00:00
2013-11-27	753,600	14.14	14.20	13.95	14.10	00:00:00
2013-12-03	885,000	13.96	14.18	13.87	14.16	00:00:00
2013-12-04	549,100	14.08	14.15	13.83	14.04	00:00:00
2013-12-09	720,600	14.06	14.06	13.82	13.85	00:00:00
2013-12-10	1,705,100	13.81	14.30	13.75	14.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>