|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 941,400 | 34.50 | 34.80 | 34.22 | 34.65 | 00:00:00 | 2002-11-15 | 872,400 | 34.60 | 35.39 | 34.60 | 35.34 | 00:00:00 | 2002-11-18 | 773,000 | 35.39 | 35.40 | 34.93 | 35.16 | 00:00:00 | 2002-11-19 | 745,500 | 35.00 | 35.00 | 34.05 | 34.31 | 00:00:00 | 2002-11-20 | 830,300 | 34.21 | 35.75 | 34.21 | 35.56 | 00:00:00 | 2002-11-21 | 1,688,100 | 36.06 | 36.80 | 35.90 | 36.80 | 00:00:00 | 2002-11-22 | 1,040,000 | 36.80 | 37.13 | 36.55 | 36.79 | 00:00:00 | 2002-11-25 | 1,050,000 | 36.80 | 37.22 | 36.80 | 37.02 | 00:00:00 | 2002-11-26 | 863,400 | 36.85 | 36.85 | 36.20 | 36.59 | 00:00:00 | 2002-11-27 | 1,042,100 | 36.59 | 37.45 | 36.56 | 37.14 | 00:00:00 | 2002-11-29 | 347,400 | 37.00 | 37.22 | 36.75 | 36.80 | 00:00:00 | 2002-12-02 | 1,167,600 | 37.30 | 37.65 | 36.70 | 37.04 | 00:00:00 | 2002-12-03 | 673,400 | 36.75 | 36.99 | 36.64 | 36.96 | 00:00:00 | 2002-12-04 | 825,700 | 36.60 | 37.41 | 36.60 | 37.11 | 00:00:00 | 2002-12-05 | 729,400 | 37.11 | 37.13 | 35.89 | 36.03 | 00:00:00 | 2002-12-06 | 793,500 | 35.85 | 37.04 | 35.47 | 36.96 | 00:00:00 | 2002-12-09 | 1,147,400 | 36.97 | 36.97 | 36.46 | 36.77 | 00:00:00 | 2002-12-10 | 1,288,800 | 36.84 | 36.89 | 36.08 | 36.54 | 00:00:00 | 2002-12-11 | 1,202,000 | 36.30 | 36.70 | 36.25 | 36.35 | 00:00:00 | 2002-12-12 | 1,020,500 | 36.26 | 36.92 | 36.10 | 36.87 | 00:00:00 | 2002-12-13 | 1,100,200 | 36.45 | 36.45 | 35.72 | 35.99 | 00:00:00 | 2002-12-16 | 891,100 | 36.00 | 36.85 | 35.67 | 36.76 | 00:00:00 | 2002-12-17 | 1,120,300 | 36.40 | 36.94 | 36.02 | 36.20 | 00:00:00 | 2002-12-18 | 1,217,000 | 35.90 | 36.07 | 35.44 | 35.73 | 00:00:00 | 2002-12-19 | 1,283,400 | 35.73 | 36.59 | 34.92 | 34.92 | 00:00:00 | 2002-12-20 | 1,419,200 | 34.95 | 36.40 | 34.95 | 36.03 | 00:00:00 | 2002-12-23 | 1,138,700 | 36.04 | 36.04 | 34.67 | 34.99 | 00:00:00 | 2002-12-24 | 811,500 | 34.50 | 34.56 | 33.82 | 34.01 | 00:00:00 | 2002-12-26 | 866,300 | 34.02 | 34.83 | 34.00 | 34.29 | 00:00:00 | 2002-12-27 | 491,900 | 34.19 | 34.49 | 33.97 | 33.99 | 00:00:00 | 2002-12-30 | 1,062,900 | 34.00 | 34.63 | 33.88 | 34.51 | 00:00:00 | 2002-12-31 | 1,121,900 | 34.51 | 35.85 | 34.51 | 35.44 | 00:00:00 | 2003-01-02 | 1,363,100 | 35.78 | 37.00 | 35.71 | 36.73 | 00:00:00 | 2003-01-03 | 655,800 | 36.73 | 36.73 | 36.05 | 36.25 | 00:00:00 | 2003-01-06 | 942,100 | 36.19 | 36.76 | 36.13 | 36.70 | 00:00:00 | 2003-01-07 | 856,300 | 36.65 | 37.10 | 36.34 | 36.80 | 00:00:00 | 2003-01-08 | 672,500 | 36.80 | 37.44 | 36.58 | 36.60 | 00:00:00 | 2003-01-09 | 1,461,100 | 36.60 | 37.17 | 36.57 | 36.98 | 00:00:00 | 2003-01-10 | 1,006,100 | 36.52 | 36.88 | 36.21 | 36.52 | 00:00:00 | 2003-01-13 | 881,200 | 36.58 | 36.88 | 36.09 | 36.20 | 00:00:00 | 2003-01-14 | 712,500 | 36.30 | 36.43 | 35.70 | 35.96 | 00:00:00 | 2003-01-15 | 780,300 | 36.10 | 36.20 | 35.01 | 35.19 | 00:00:00 | 2003-01-16 | 1,392,900 | 35.10 | 35.53 | 34.40 | 35.08 | 00:00:00 | 2003-01-17 | 748,800 | 35.08 | 35.08 | 34.15 | 34.30 | 00:00:00 | 2003-01-21 | 1,057,100 | 34.30 | 34.60 | 33.17 | 33.17 | 00:00:00 | 2003-01-22 | 1,186,000 | 33.18 | 33.68 | 33.12 | 33.31 | 00:00:00 | 2003-01-23 | 627,300 | 33.68 | 33.91 | 33.31 | 33.91 | 00:00:00 | 2003-01-24 | 711,300 | 33.91 | 33.91 | 33.00 | 33.33 | 00:00:00 | 2003-01-27 | 908,800 | 33.00 | 33.25 | 32.74 | 32.86 | 00:00:00 | 2003-01-28 | 1,087,200 | 33.00 | 33.20 | 32.86 | 32.89 | 00:00:00 | 2003-01-29 | 1,171,200 | 32.83 | 33.67 | 32.62 | 33.64 | 00:00:00 | 2003-01-30 | 692,300 | 33.59 | 33.81 | 32.61 | 32.74 | 00:00:00 | 2003-01-31 | 1,531,600 | 32.49 | 32.90 | 32.12 | 32.68 | 00:00:00 | 2003-02-03 | 1,152,500 | 32.78 | 32.95 | 31.90 | 32.07 | 00:00:00 | 2003-02-04 | 7,330,200 | 29.80 | 30.04 | 27.52 | 29.50 | 00:00:00 | 2003-02-05 | 3,358,500 | 29.75 | 30.19 | 29.12 | 29.30 | 00:00:00 | 2003-02-06 | 1,590,700 | 29.75 | 29.95 | 29.31 | 29.42 | 00:00:00 | 2003-02-07 | 862,200 | 29.50 | 29.57 | 29.01 | 29.20 | 00:00:00 | 2003-02-10 | 1,192,000 | 28.95 | 29.30 | 28.62 | 29.08 | 00:00:00 | 2003-02-11 | 1,124,600 | 29.33 | 29.38 | 28.49 | 28.51 | 00:00:00 | 2003-02-12 | 565,000 | 28.66 | 28.93 | 28.24 | 28.43 | 00:00:00 | 2003-02-13 | 1,408,500 | 28.41 | 28.47 | 27.52 | 28.00 | 00:00:00 | 2003-02-14 | 1,773,500 | 28.00 | 28.25 | 27.14 | 27.55 | 00:00:00 | 2003-02-18 | 1,456,500 | 27.75 | 28.45 | 27.75 | 28.44 | 00:00:00 | 2003-02-19 | 656,600 | 28.54 | 28.54 | 27.99 | 28.10 | 00:00:00 | 2003-02-20 | 514,200 | 28.11 | 28.21 | 27.95 | 28.04 | 00:00:00 | 2003-02-21 | 524,700 | 28.05 | 28.57 | 27.90 | 28.28 | 00:00:00 | 2003-02-24 | 765,700 | 28.10 | 28.13 | 27.38 | 27.45 | 00:00:00 | 2003-02-25 | 813,100 | 27.20 | 28.05 | 26.99 | 27.92 | 00:00:00 | 2003-02-26 | 547,200 | 27.92 | 27.98 | 27.41 | 27.51 | 00:00:00 | 2003-02-27 | 727,600 | 27.51 | 27.90 | 27.40 | 27.70 | 00:00:00 | 2003-02-28 | 864,000 | 27.94 | 28.39 | 27.75 | 28.36 | 00:00:00 | 2003-03-03 | 683,100 | 28.48 | 28.52 | 28.11 | 28.23 | 00:00:00 | 2003-03-04 | 813,600 | 28.20 | 28.36 | 27.75 | 27.78 | 00:00:00 | 2003-03-05 | 832,800 | 27.75 | 27.80 | 27.10 | 27.32 | 00:00:00 | 2003-03-06 | 841,800 | 27.00 | 27.24 | 26.73 | 26.95 | 00:00:00 | 2003-03-07 | 656,700 | 26.95 | 27.99 | 25.61 | 27.77 | 00:00:00 | 2003-03-10 | 762,000 | 27.77 | 27.85 | 26.52 | 26.91 | 00:00:00 | 2003-03-11 | 844,400 | 26.91 | 27.70 | 26.90 | 27.11 | 00:00:00 | 2003-03-12 | 803,200 | 27.11 | 27.15 | 26.57 | 27.08 | 00:00:00 | 2003-03-13 | 747,100 | 27.50 | 28.08 | 27.23 | 28.07 | 00:00:00 | 2003-03-14 | 828,200 | 28.14 | 28.63 | 27.95 | 28.33 | 00:00:00 | 2003-03-17 | 1,243,800 | 28.13 | 29.12 | 27.91 | 29.12 | 00:00:00 | 2003-03-18 | 1,424,700 | 29.12 | 29.20 | 28.28 | 28.62 | 00:00:00 | 2003-03-19 | 1,258,700 | 28.70 | 28.71 | 28.28 | 28.42 | 00:00:00 | 2003-03-20 | 858,900 | 28.35 | 28.71 | 27.98 | 28.58 | 00:00:00 | 2003-03-21 | 1,012,800 | 28.98 | 29.99 | 28.88 | 29.99 | 00:00:00 | 2003-03-24 | 719,800 | 29.35 | 29.37 | 28.48 | 28.48 | 00:00:00 | 2003-03-25 | 1,107,200 | 28.48 | 28.54 | 27.92 | 28.18 | 00:00:00 | 2003-03-26 | 1,391,400 | 28.19 | 28.39 | 27.58 | 27.64 | 00:00:00 | 2003-03-27 | 1,390,200 | 27.20 | 28.48 | 27.10 | 27.99 | 00:00:00 | 2003-03-28 | 1,535,300 | 28.00 | 28.00 | 27.00 | 27.18 | 00:00:00 | 2003-03-31 | 1,315,800 | 27.18 | 27.74 | 26.50 | 27.43 | 00:00:00 | 2003-04-01 | 1,976,000 | 27.44 | 27.70 | 27.00 | 27.11 | 00:00:00 | 2003-04-02 | 1,211,100 | 27.40 | 28.00 | 27.35 | 27.62 | 00:00:00 | 2003-04-03 | 949,400 | 27.63 | 27.70 | 27.18 | 27.18 | 00:00:00 | 2003-04-04 | 909,900 | 27.55 | 27.75 | 27.23 | 27.65 | 00:00:00 | 2003-04-07 | 630,100 | 28.15 | 28.25 | 27.39 | 27.44 | 00:00:00 | 2003-04-08 | 824,200 | 27.44 | 27.44 | 26.95 | 27.19 | 00:00:00 | 2003-04-09 | 934,800 | 27.39 | 27.41 | 26.94 | 27.15 | 00:00:00 | 2003-04-10 | 840,500 | 26.90 | 27.21 | 26.74 | 27.04 | 00:00:00 | 2003-04-11 | 529,700 | 27.29 | 27.52 | 26.78 | 26.92 | 00:00:00 | 2003-04-14 | 491,100 | 26.87 | 27.50 | 26.76 | 27.38 | 00:00:00 | 2003-04-15 | 538,900 | 27.38 | 27.66 | 27.25 | 27.58 | 00:00:00 | 2003-04-16 | 614,700 | 27.53 | 27.57 | 26.79 | 26.91 | 00:00:00 | 2003-04-17 | 615,100 | 27.00 | 27.14 | 26.60 | 27.10 | 00:00:00 | 2003-04-21 | 644,400 | 27.09 | 27.13 | 26.72 | 27.12 | 00:00:00 | 2003-04-22 | 840,100 | 27.00 | 27.65 | 26.75 | 27.60 | 00:00:00 | 2003-04-23 | 649,100 | 27.58 | 28.06 | 27.38 | 28.05 | 00:00:00 | 2003-04-24 | 508,600 | 27.90 | 28.00 | 27.51 | 27.71 | 00:00:00 | 2003-04-25 | 900,700 | 27.71 | 27.84 | 26.73 | 26.80 | 00:00:00 | 2003-04-28 | 1,069,600 | 26.88 | 28.30 | 26.87 | 28.26 | 00:00:00 | 2003-04-29 | 1,345,300 | 29.00 | 29.18 | 28.14 | 28.75 | 00:00:00 | 2003-04-30 | 1,345,700 | 28.50 | 28.70 | 28.11 | 28.52 | 00:00:00 | 2003-05-01 | 1,002,800 | 28.60 | 28.62 | 27.74 | 28.06 | 00:00:00 | 2003-05-02 | 1,099,500 | 27.93 | 28.50 | 27.90 | 28.39 | 00:00:00 | 2003-05-05 | 1,368,600 | 28.39 | 28.55 | 27.43 | 27.48 | 00:00:00 | 2003-05-06 | 1,576,000 | 27.49 | 28.47 | 27.49 | 28.39 | 00:00:00 | 2003-05-07 | 741,800 | 28.39 | 28.95 | 28.12 | 28.70 | 00:00:00 | 2003-05-08 | 1,097,600 | 28.50 | 29.15 | 28.21 | 28.26 | 00:00:00 | 2003-05-09 | 1,172,100 | 28.70 | 28.72 | 28.23 | 28.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|