|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,172,100 | 28.70 | 28.72 | 28.23 | 28.35 | 00:00:00 | 2003-05-12 | 1,394,000 | 28.16 | 28.79 | 28.07 | 28.65 | 00:00:00 | 2003-05-13 | 710,000 | 28.50 | 28.50 | 28.18 | 28.22 | 00:00:00 | 2003-05-14 | 1,219,500 | 28.22 | 28.30 | 27.53 | 27.78 | 00:00:00 | 2003-05-15 | 1,081,200 | 28.50 | 28.60 | 28.14 | 28.52 | 00:00:00 | 2003-05-16 | 1,024,700 | 28.38 | 28.38 | 27.81 | 28.29 | 00:00:00 | 2003-05-19 | 1,560,600 | 28.00 | 28.23 | 27.84 | 28.12 | 00:00:00 | 2003-05-20 | 1,120,300 | 28.20 | 28.38 | 27.92 | 28.05 | 00:00:00 | 2003-05-21 | 1,594,300 | 27.87 | 28.22 | 27.68 | 28.14 | 00:00:00 | 2003-05-22 | 2,001,000 | 28.10 | 28.94 | 27.90 | 28.60 | 00:00:00 | 2003-05-23 | 1,729,500 | 28.25 | 28.44 | 27.86 | 28.15 | 00:00:00 | 2003-05-27 | 1,008,200 | 28.15 | 29.00 | 27.91 | 28.99 | 00:00:00 | 2003-05-28 | 1,396,100 | 29.05 | 29.12 | 28.51 | 28.94 | 00:00:00 | 2003-05-29 | 1,509,400 | 28.89 | 29.08 | 28.65 | 28.70 | 00:00:00 | 2003-05-30 | 2,016,900 | 28.65 | 29.38 | 28.37 | 29.36 | 00:00:00 | 2003-06-02 | 2,615,100 | 29.56 | 31.00 | 29.52 | 30.80 | 00:00:00 | 2003-06-03 | 2,991,100 | 30.82 | 31.15 | 29.71 | 30.25 | 00:00:00 | 2003-06-04 | 2,793,500 | 29.50 | 30.03 | 29.17 | 29.61 | 00:00:00 | 2003-06-05 | 2,936,000 | 29.63 | 29.63 | 28.50 | 28.54 | 00:00:00 | 2003-06-06 | 2,524,400 | 28.80 | 28.84 | 28.03 | 28.18 | 00:00:00 | 2003-06-09 | 1,200,000 | 28.03 | 28.09 | 27.60 | 27.70 | 00:00:00 | 2003-06-10 | 3,468,800 | 28.26 | 29.80 | 28.26 | 29.40 | 00:00:00 | 2003-06-11 | 2,391,300 | 29.30 | 29.65 | 28.74 | 29.30 | 00:00:00 | 2003-06-12 | 2,259,500 | 29.21 | 29.21 | 28.40 | 28.70 | 00:00:00 | 2003-06-13 | 1,921,400 | 29.10 | 29.70 | 29.06 | 29.45 | 00:00:00 | 2003-06-16 | 1,656,900 | 30.00 | 30.28 | 29.84 | 30.08 | 00:00:00 | 2003-06-17 | 1,529,800 | 30.15 | 30.30 | 29.50 | 29.98 | 00:00:00 | 2003-06-18 | 1,997,700 | 30.00 | 30.29 | 29.86 | 29.87 | 00:00:00 | 2003-06-19 | 1,490,500 | 29.80 | 30.20 | 29.54 | 29.90 | 00:00:00 | 2003-06-20 | 1,255,900 | 30.10 | 30.15 | 29.65 | 29.77 | 00:00:00 | 2003-06-23 | 1,278,100 | 29.80 | 29.90 | 29.02 | 29.04 | 00:00:00 | 2003-06-24 | 1,355,600 | 28.85 | 29.42 | 28.84 | 29.17 | 00:00:00 | 2003-06-25 | 1,695,600 | 29.17 | 29.42 | 28.63 | 28.70 | 00:00:00 | 2003-06-26 | 1,241,400 | 28.74 | 29.80 | 28.62 | 29.64 | 00:00:00 | 2003-06-27 | 1,224,400 | 29.44 | 29.72 | 29.10 | 29.35 | 00:00:00 | 2003-06-30 | 1,031,300 | 29.36 | 29.67 | 29.21 | 29.26 | 00:00:00 | 2003-07-01 | 1,215,700 | 29.03 | 29.41 | 28.85 | 29.34 | 00:00:00 | 2003-07-02 | 1,663,500 | 29.86 | 30.57 | 29.62 | 30.47 | 00:00:00 | 2003-07-03 | 864,800 | 30.47 | 30.65 | 30.24 | 30.50 | 00:00:00 | 2003-07-07 | 1,580,400 | 31.00 | 31.56 | 30.98 | 31.56 | 00:00:00 | 2003-07-08 | 1,381,400 | 31.43 | 32.10 | 31.18 | 31.98 | 00:00:00 | 2003-07-09 | 1,498,900 | 31.85 | 32.32 | 31.20 | 31.94 | 00:00:00 | 2003-07-10 | 1,626,000 | 33.15 | 33.18 | 31.08 | 31.55 | 00:00:00 | 2003-07-11 | 897,100 | 31.65 | 32.23 | 31.26 | 32.02 | 00:00:00 | 2003-07-14 | 950,200 | 32.45 | 32.95 | 32.20 | 32.32 | 00:00:00 | 2003-07-15 | 1,048,400 | 32.52 | 32.53 | 31.53 | 31.65 | 00:00:00 | 2003-07-16 | 851,300 | 31.96 | 32.30 | 31.56 | 32.04 | 00:00:00 | 2003-07-17 | 524,800 | 31.95 | 32.40 | 31.35 | 31.68 | 00:00:00 | 2003-07-18 | 979,600 | 31.68 | 31.96 | 31.26 | 31.90 | 00:00:00 | 2003-07-21 | 885,400 | 31.68 | 31.86 | 30.95 | 31.04 | 00:00:00 | 2003-07-22 | 951,100 | 31.04 | 31.73 | 30.62 | 31.37 | 00:00:00 | 2003-07-23 | 573,000 | 31.50 | 31.81 | 31.36 | 31.65 | 00:00:00 | 2003-07-24 | 644,700 | 31.75 | 31.91 | 31.21 | 31.30 | 00:00:00 | 2003-07-25 | 1,030,600 | 31.48 | 32.25 | 31.35 | 32.22 | 00:00:00 | 2003-07-28 | 1,020,300 | 32.18 | 32.39 | 31.84 | 32.07 | 00:00:00 | 2003-07-29 | 7,033,400 | 28.26 | 29.60 | 28.26 | 28.96 | 00:00:00 | 2003-07-30 | 2,486,900 | 29.16 | 29.24 | 28.87 | 28.98 | 00:00:00 | 2003-07-31 | 2,114,600 | 29.03 | 29.12 | 28.65 | 28.95 | 00:00:00 | 2003-08-01 | 1,606,500 | 28.90 | 29.05 | 28.30 | 28.99 | 00:00:00 | 2003-08-04 | 1,326,500 | 29.00 | 29.23 | 28.65 | 28.82 | 00:00:00 | 2003-08-05 | 1,320,700 | 28.81 | 28.90 | 27.98 | 28.20 | 00:00:00 | 2003-08-06 | 1,967,600 | 28.13 | 28.83 | 28.05 | 28.37 | 00:00:00 | 2003-08-07 | 2,400,200 | 28.30 | 29.72 | 28.30 | 29.34 | 00:00:00 | 2003-08-08 | 854,200 | 29.32 | 29.75 | 29.25 | 29.64 | 00:00:00 | 2003-08-11 | 1,299,700 | 29.50 | 29.64 | 28.92 | 29.55 | 00:00:00 | 2003-08-12 | 757,800 | 29.69 | 30.20 | 29.67 | 30.19 | 00:00:00 | 2003-08-13 | 1,058,300 | 30.21 | 30.25 | 29.52 | 29.60 | 00:00:00 | 2003-08-14 | 1,485,000 | 29.65 | 30.86 | 29.50 | 30.76 | 00:00:00 | 2003-08-15 | 458,300 | 30.70 | 30.70 | 30.17 | 30.43 | 00:00:00 | 2003-08-18 | 1,283,000 | 30.30 | 30.33 | 29.77 | 30.11 | 00:00:00 | 2003-08-19 | 1,228,100 | 30.00 | 30.20 | 29.75 | 30.20 | 00:00:00 | 2003-08-20 | 918,500 | 30.20 | 30.50 | 30.02 | 30.18 | 00:00:00 | 2003-08-21 | 1,375,600 | 30.18 | 30.30 | 29.91 | 30.07 | 00:00:00 | 2003-08-22 | 820,000 | 30.30 | 30.42 | 29.86 | 29.98 | 00:00:00 | 2003-08-25 | 575,000 | 30.01 | 30.28 | 29.99 | 30.23 | 00:00:00 | 2003-08-26 | 830,500 | 30.00 | 30.34 | 29.90 | 30.21 | 00:00:00 | 2003-08-27 | 591,700 | 30.20 | 30.58 | 30.03 | 30.49 | 00:00:00 | 2003-08-28 | 953,400 | 30.49 | 30.51 | 30.03 | 30.35 | 00:00:00 | 2003-08-29 | 1,141,700 | 30.37 | 30.98 | 30.26 | 30.89 | 00:00:00 | 2003-09-02 | 2,001,500 | 30.93 | 32.00 | 30.93 | 31.75 | 00:00:00 | 2003-09-03 | 1,267,000 | 31.75 | 32.21 | 31.67 | 31.90 | 00:00:00 | 2003-09-04 | 1,563,800 | 31.75 | 31.76 | 30.72 | 31.40 | 00:00:00 | 2003-09-05 | 609,800 | 31.20 | 31.56 | 31.05 | 31.22 | 00:00:00 | 2003-09-08 | 410,800 | 31.20 | 31.42 | 31.01 | 31.09 | 00:00:00 | 2003-09-09 | 1,412,000 | 31.10 | 31.39 | 30.80 | 31.23 | 00:00:00 | 2003-09-10 | 589,200 | 31.18 | 31.22 | 30.71 | 30.80 | 00:00:00 | 2003-09-11 | 727,100 | 30.93 | 31.17 | 30.82 | 30.95 | 00:00:00 | 2003-09-12 | 582,500 | 30.96 | 31.49 | 30.57 | 31.37 | 00:00:00 | 2003-09-15 | 451,300 | 31.29 | 31.54 | 31.15 | 31.25 | 00:00:00 | 2003-09-16 | 846,100 | 31.30 | 32.04 | 31.29 | 31.97 | 00:00:00 | 2003-09-17 | 813,100 | 32.07 | 32.47 | 31.62 | 31.75 | 00:00:00 | 2003-09-18 | 834,900 | 31.78 | 31.78 | 31.10 | 31.67 | 00:00:00 | 2003-09-19 | 894,500 | 31.60 | 32.20 | 31.54 | 32.08 | 00:00:00 | 2003-09-22 | 1,015,600 | 31.43 | 31.51 | 30.87 | 31.30 | 00:00:00 | 2003-09-23 | 562,900 | 31.28 | 31.40 | 31.00 | 31.20 | 00:00:00 | 2003-09-24 | 922,500 | 31.25 | 31.25 | 30.44 | 30.46 | 00:00:00 | 2003-09-25 | 2,028,600 | 30.52 | 30.52 | 29.85 | 29.93 | 00:00:00 | 2003-09-26 | 1,567,400 | 29.90 | 30.00 | 29.42 | 29.93 | 00:00:00 | 2003-09-29 | 644,000 | 30.06 | 30.29 | 29.72 | 30.02 | 00:00:00 | 2003-09-30 | 1,065,000 | 29.95 | 30.10 | 29.30 | 29.93 | 00:00:00 | 2003-10-01 | 691,500 | 29.93 | 30.97 | 29.88 | 30.97 | 00:00:00 | 2003-10-02 | 447,500 | 30.98 | 31.00 | 30.68 | 30.85 | 00:00:00 | 2003-10-03 | 742,200 | 31.20 | 31.64 | 30.59 | 31.27 | 00:00:00 | 2003-10-06 | 488,800 | 31.41 | 31.66 | 31.27 | 31.60 | 00:00:00 | 2003-10-07 | 468,200 | 31.60 | 31.68 | 30.78 | 31.67 | 00:00:00 | 2003-10-08 | 611,200 | 31.67 | 31.67 | 31.11 | 31.30 | 00:00:00 | 2003-10-09 | 1,475,600 | 31.60 | 33.00 | 31.60 | 32.47 | 00:00:00 | 2003-10-10 | 884,900 | 32.57 | 32.57 | 31.74 | 32.02 | 00:00:00 | 2003-10-13 | 871,200 | 32.08 | 33.27 | 32.08 | 33.11 | 00:00:00 | 2003-10-14 | 400,800 | 33.11 | 33.35 | 32.70 | 33.15 | 00:00:00 | 2003-10-15 | 1,112,800 | 33.35 | 33.59 | 33.14 | 33.33 | 00:00:00 | 2003-10-16 | 764,100 | 33.34 | 33.99 | 33.33 | 33.60 | 00:00:00 | 2003-10-17 | 515,100 | 33.53 | 33.85 | 33.34 | 33.40 | 00:00:00 | 2003-10-20 | 577,200 | 33.45 | 33.45 | 32.95 | 33.10 | 00:00:00 | 2003-10-21 | 764,000 | 33.00 | 33.29 | 32.88 | 33.14 | 00:00:00 | 2003-10-22 | 618,600 | 33.00 | 33.05 | 32.42 | 32.42 | 00:00:00 | 2003-10-23 | 1,140,300 | 32.36 | 32.38 | 31.92 | 32.10 | 00:00:00 | 2003-10-24 | 710,200 | 32.30 | 32.59 | 31.86 | 32.21 | 00:00:00 | 2003-10-27 | 746,800 | 32.25 | 32.57 | 32.08 | 32.30 | 00:00:00 | 2003-10-28 | 2,700,700 | 32.30 | 34.85 | 32.09 | 34.78 | 00:00:00 | 2003-10-29 | 1,354,500 | 34.60 | 34.89 | 33.81 | 34.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|