|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 1,157,300 | 44.90 | 44.99 | 43.84 | 44.23 | 00:00:00 | 2001-06-08 | 1,387,100 | 43.80 | 43.80 | 42.10 | 43.37 | 00:00:00 | 2001-06-11 | 528,100 | 43.85 | 44.23 | 42.65 | 42.84 | 00:00:00 | 2001-06-12 | 1,996,900 | 41.50 | 41.50 | 40.05 | 41.13 | 00:00:00 | 2001-06-13 | 619,300 | 41.13 | 41.15 | 40.75 | 40.90 | 00:00:00 | 2001-06-14 | 958,200 | 40.80 | 40.80 | 39.21 | 39.28 | 00:00:00 | 2001-06-15 | 1,580,100 | 38.85 | 39.24 | 38.50 | 39.23 | 00:00:00 | 2001-06-18 | 1,228,500 | 39.48 | 39.90 | 39.18 | 39.76 | 00:00:00 | 2001-06-19 | 1,282,200 | 39.76 | 41.25 | 39.76 | 40.68 | 00:00:00 | 2001-06-20 | 1,441,100 | 40.66 | 41.85 | 40.50 | 41.73 | 00:00:00 | 2001-06-21 | 2,061,200 | 41.75 | 43.75 | 41.55 | 43.61 | 00:00:00 | 2001-06-22 | 1,484,000 | 42.35 | 42.35 | 40.55 | 41.30 | 00:00:00 | 2001-06-25 | 843,900 | 41.29 | 41.49 | 40.97 | 41.35 | 00:00:00 | 2001-06-26 | 574,700 | 41.10 | 41.10 | 40.45 | 40.75 | 00:00:00 | 2001-06-27 | 787,300 | 40.45 | 41.15 | 40.40 | 40.72 | 00:00:00 | 2001-06-28 | 1,030,200 | 40.97 | 42.24 | 40.97 | 41.80 | 00:00:00 | 2001-06-29 | 1,131,900 | 41.65 | 43.20 | 41.30 | 43.20 | 00:00:00 | 2001-07-02 | 1,017,200 | 42.75 | 42.85 | 40.76 | 41.08 | 00:00:00 | 2001-07-03 | 572,200 | 41.00 | 41.61 | 40.75 | 41.40 | 00:00:00 | 2001-07-05 | 1,361,200 | 41.31 | 41.31 | 39.20 | 39.32 | 00:00:00 | 2001-07-06 | 2,775,300 | 38.00 | 38.38 | 35.75 | 37.16 | 00:00:00 | 2001-07-09 | 1,165,500 | 37.40 | 37.66 | 36.88 | 37.25 | 00:00:00 | 2001-07-10 | 1,263,400 | 37.80 | 38.22 | 37.65 | 38.20 | 00:00:00 | 2001-07-11 | 1,465,400 | 38.60 | 39.61 | 38.19 | 39.40 | 00:00:00 | 2001-07-12 | 1,637,700 | 39.75 | 40.00 | 39.17 | 39.86 | 00:00:00 | 2001-07-13 | 1,023,400 | 40.11 | 41.75 | 39.57 | 41.60 | 00:00:00 | 2001-07-16 | 656,000 | 41.10 | 42.00 | 41.05 | 41.58 | 00:00:00 | 2001-07-17 | 540,200 | 41.60 | 41.75 | 40.75 | 41.75 | 00:00:00 | 2001-07-18 | 806,200 | 40.75 | 41.25 | 40.75 | 41.10 | 00:00:00 | 2001-07-19 | 772,200 | 41.15 | 42.22 | 41.15 | 41.49 | 00:00:00 | 2001-07-20 | 857,900 | 41.90 | 41.90 | 40.85 | 41.40 | 00:00:00 | 2001-07-23 | 525,000 | 41.47 | 41.80 | 40.91 | 41.10 | 00:00:00 | 2001-07-24 | 992,700 | 40.50 | 40.90 | 39.45 | 39.69 | 00:00:00 | 2001-07-25 | 939,500 | 39.75 | 39.75 | 38.90 | 39.49 | 00:00:00 | 2001-07-26 | 933,800 | 39.50 | 39.75 | 38.99 | 39.36 | 00:00:00 | 2001-07-27 | 1,244,500 | 39.25 | 39.29 | 37.88 | 37.88 | 00:00:00 | 2001-07-30 | 1,858,800 | 38.05 | 40.20 | 37.80 | 38.61 | 00:00:00 | 2001-07-31 | 950,200 | 39.25 | 39.40 | 38.30 | 39.04 | 00:00:00 | 2001-08-01 | 9,868,100 | 33.10 | 35.00 | 31.50 | 32.45 | 00:00:00 | 2001-08-02 | 5,780,300 | 32.50 | 32.80 | 31.05 | 32.55 | 00:00:00 | 2001-08-03 | 2,991,300 | 34.25 | 34.71 | 33.04 | 34.15 | 00:00:00 | 2001-08-06 | 745,100 | 34.05 | 34.14 | 33.44 | 33.66 | 00:00:00 | 2001-08-07 | 1,596,100 | 33.66 | 33.66 | 32.95 | 33.13 | 00:00:00 | 2001-08-08 | 2,018,800 | 33.00 | 33.78 | 32.70 | 33.13 | 00:00:00 | 2001-08-09 | 1,770,700 | 33.00 | 33.05 | 32.20 | 32.50 | 00:00:00 | 2001-08-10 | 985,100 | 33.00 | 33.10 | 31.75 | 32.15 | 00:00:00 | 2001-08-13 | 2,140,500 | 32.43 | 32.43 | 31.10 | 31.66 | 00:00:00 | 2001-08-14 | 1,148,100 | 32.00 | 32.25 | 31.20 | 32.01 | 00:00:00 | 2001-08-15 | 1,712,800 | 32.15 | 34.19 | 32.11 | 33.49 | 00:00:00 | 2001-08-16 | 797,900 | 33.00 | 33.12 | 32.20 | 33.11 | 00:00:00 | 2001-08-17 | 678,600 | 32.90 | 33.02 | 32.25 | 32.72 | 00:00:00 | 2001-08-20 | 911,600 | 32.35 | 33.32 | 32.35 | 33.00 | 00:00:00 | 2001-08-21 | 1,101,400 | 34.10 | 34.15 | 31.99 | 32.24 | 00:00:00 | 2001-08-22 | 1,169,300 | 31.25 | 33.30 | 31.25 | 33.06 | 00:00:00 | 2001-08-23 | 717,900 | 32.85 | 33.10 | 32.19 | 32.85 | 00:00:00 | 2001-08-24 | 757,900 | 32.90 | 33.84 | 32.68 | 33.75 | 00:00:00 | 2001-08-27 | 481,100 | 33.76 | 33.90 | 33.45 | 33.67 | 00:00:00 | 2001-08-28 | 587,300 | 33.10 | 33.60 | 32.40 | 32.80 | 00:00:00 | 2001-08-29 | 350,900 | 32.95 | 32.96 | 32.13 | 32.43 | 00:00:00 | 2001-08-30 | 700,900 | 32.30 | 33.20 | 31.20 | 31.50 | 00:00:00 | 2001-08-31 | 766,500 | 31.25 | 32.34 | 31.25 | 31.90 | 00:00:00 | 2001-09-04 | 1,082,700 | 31.90 | 32.34 | 31.16 | 31.16 | 00:00:00 | 2001-09-05 | 1,365,900 | 31.15 | 31.26 | 30.15 | 30.45 | 00:00:00 | 2001-09-06 | 1,180,300 | 30.40 | 30.75 | 30.08 | 30.53 | 00:00:00 | 2001-09-07 | 1,545,300 | 30.50 | 30.88 | 30.19 | 30.25 | 00:00:00 | 2001-09-10 | 852,800 | 30.30 | 30.43 | 30.23 | 30.30 | 00:00:00 | 2001-09-17 | 2,896,900 | 27.00 | 27.70 | 26.20 | 26.35 | 00:00:00 | 2001-09-18 | 1,267,700 | 26.40 | 27.42 | 26.40 | 26.70 | 00:00:00 | 2001-09-19 | 809,200 | 27.00 | 27.05 | 26.01 | 26.50 | 00:00:00 | 2001-09-20 | 1,322,400 | 26.00 | 26.11 | 25.15 | 25.77 | 00:00:00 | 2001-09-21 | 1,865,400 | 25.65 | 26.47 | 24.00 | 25.04 | 00:00:00 | 2001-09-24 | 1,294,500 | 25.50 | 26.05 | 25.10 | 25.86 | 00:00:00 | 2001-09-25 | 961,800 | 25.86 | 25.98 | 25.25 | 25.39 | 00:00:00 | 2001-09-26 | 2,265,100 | 25.00 | 25.05 | 23.75 | 24.70 | 00:00:00 | 2001-09-27 | 1,983,200 | 25.00 | 25.40 | 24.90 | 25.30 | 00:00:00 | 2001-09-28 | 1,499,600 | 25.30 | 25.64 | 24.50 | 25.49 | 00:00:00 | 2001-10-01 | 1,194,400 | 25.75 | 26.70 | 25.29 | 25.29 | 00:00:00 | 2001-10-02 | 1,008,800 | 25.29 | 25.40 | 24.65 | 25.05 | 00:00:00 | 2001-10-03 | 2,927,400 | 24.95 | 26.11 | 24.80 | 26.10 | 00:00:00 | 2001-10-04 | 1,779,300 | 26.40 | 26.50 | 26.10 | 26.33 | 00:00:00 | 2001-10-05 | 1,606,800 | 26.25 | 26.29 | 25.05 | 25.65 | 00:00:00 | 2001-10-08 | 783,400 | 25.75 | 26.09 | 24.90 | 25.36 | 00:00:00 | 2001-10-09 | 1,097,200 | 25.00 | 25.10 | 24.30 | 24.65 | 00:00:00 | 2001-10-10 | 1,506,000 | 24.79 | 26.42 | 24.50 | 26.40 | 00:00:00 | 2001-10-11 | 2,584,900 | 26.15 | 27.52 | 25.31 | 25.71 | 00:00:00 | 2001-10-12 | 2,193,100 | 25.00 | 25.76 | 24.30 | 25.64 | 00:00:00 | 2001-10-15 | 781,200 | 25.16 | 25.95 | 25.10 | 25.72 | 00:00:00 | 2001-10-16 | 679,700 | 25.75 | 26.51 | 25.51 | 26.32 | 00:00:00 | 2001-10-17 | 1,061,700 | 26.32 | 27.37 | 25.30 | 25.66 | 00:00:00 | 2001-10-18 | 640,500 | 25.90 | 25.92 | 25.00 | 25.70 | 00:00:00 | 2001-10-19 | 789,100 | 25.70 | 25.86 | 24.95 | 25.03 | 00:00:00 | 2001-10-22 | 1,447,400 | 25.00 | 25.10 | 24.32 | 24.75 | 00:00:00 | 2001-10-23 | 1,754,100 | 25.40 | 26.80 | 25.30 | 26.10 | 00:00:00 | 2001-10-24 | 1,687,600 | 26.88 | 27.00 | 26.70 | 26.85 | 00:00:00 | 2001-10-25 | 933,300 | 26.75 | 26.99 | 26.31 | 26.65 | 00:00:00 | 2001-10-26 | 1,060,400 | 26.90 | 27.00 | 26.68 | 26.79 | 00:00:00 | 2001-10-29 | 575,200 | 26.75 | 26.79 | 26.07 | 26.07 | 00:00:00 | 2001-10-30 | 920,200 | 26.10 | 26.10 | 25.55 | 25.65 | 00:00:00 | 2001-10-31 | 1,846,800 | 26.20 | 27.99 | 26.20 | 27.60 | 00:00:00 | 2001-11-01 | 921,900 | 27.78 | 28.28 | 27.60 | 27.61 | 00:00:00 | 2001-11-02 | 849,000 | 27.61 | 28.47 | 27.35 | 27.65 | 00:00:00 | 2001-11-05 | 1,325,500 | 27.75 | 27.83 | 26.95 | 27.12 | 00:00:00 | 2001-11-06 | 982,800 | 26.95 | 27.35 | 26.65 | 27.20 | 00:00:00 | 2001-11-07 | 1,123,200 | 26.90 | 27.59 | 26.50 | 26.75 | 00:00:00 | 2001-11-08 | 1,469,900 | 26.80 | 27.17 | 26.60 | 26.63 | 00:00:00 | 2001-11-09 | 826,300 | 26.83 | 27.50 | 26.67 | 27.27 | 00:00:00 | 2001-11-12 | 483,000 | 27.27 | 27.65 | 26.50 | 27.27 | 00:00:00 | 2001-11-13 | 580,700 | 27.83 | 28.05 | 27.30 | 28.05 | 00:00:00 | 2001-11-14 | 1,923,300 | 29.70 | 30.37 | 29.01 | 30.10 | 00:00:00 | 2001-11-15 | 1,281,700 | 29.80 | 31.24 | 29.80 | 31.00 | 00:00:00 | 2001-11-16 | 551,500 | 31.00 | 31.09 | 30.00 | 30.22 | 00:00:00 | 2001-11-19 | 1,779,900 | 31.15 | 31.99 | 30.86 | 31.70 | 00:00:00 | 2001-11-20 | 650,400 | 31.75 | 32.00 | 31.45 | 31.50 | 00:00:00 | 2001-11-21 | 504,400 | 31.44 | 31.50 | 31.00 | 31.13 | 00:00:00 | 2001-11-23 | 337,600 | 31.13 | 31.87 | 31.11 | 31.78 | 00:00:00 | 2001-11-26 | 377,900 | 31.95 | 32.00 | 31.14 | 31.44 | 00:00:00 | 2001-11-27 | 573,700 | 31.35 | 31.80 | 31.00 | 31.25 | 00:00:00 | 2001-11-28 | 689,300 | 30.75 | 31.35 | 30.47 | 30.60 | 00:00:00 | 2001-11-29 | 635,800 | 30.51 | 30.89 | 30.27 | 30.77 | 00:00:00 | 2001-11-30 | 936,900 | 31.15 | 31.73 | 30.95 | 31.22 | 00:00:00 | 2001-12-03 | 396,300 | 31.25 | 31.50 | 31.02 | 31.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|