|
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 | 2000-01-03 | 715,000 | 27.06 | 27.13 | 25.00 | 25.56 | 00:00:00 | 2000-01-04 | 928,000 | 24.00 | 25.00 | 24.00 | 24.94 | 00:00:00 | 2000-01-05 | 999,100 | 24.94 | 26.50 | 24.94 | 26.00 | 00:00:00 | 2000-01-06 | 427,400 | 25.75 | 26.12 | 25.44 | 25.88 | 00:00:00 | 2000-01-07 | 525,300 | 25.75 | 26.06 | 24.56 | 24.88 | 00:00:00 | 2000-01-10 | 576,300 | 24.88 | 25.63 | 24.62 | 24.94 | 00:00:00 | 2000-01-11 | 558,700 | 24.50 | 25.88 | 24.38 | 24.69 | 00:00:00 | 2000-01-12 | 570,100 | 24.56 | 24.62 | 24.00 | 24.19 | 00:00:00 | 2000-01-13 | 2,504,300 | 22.12 | 22.94 | 21.94 | 22.63 | 00:00:00 | 2000-01-14 | 1,323,600 | 22.75 | 23.44 | 22.75 | 23.12 | 00:00:00 | 2000-01-18 | 758,500 | 23.12 | 23.38 | 22.50 | 23.06 | 00:00:00 | 2000-01-19 | 568,400 | 23.31 | 23.31 | 22.44 | 22.44 | 00:00:00 | 2000-01-20 | 1,617,200 | 23.50 | 23.62 | 22.00 | 22.25 | 00:00:00 | 2000-01-21 | 795,100 | 22.63 | 23.25 | 22.37 | 23.06 | 00:00:00 | 2000-01-24 | 671,700 | 23.31 | 23.31 | 22.06 | 22.19 | 00:00:00 | 2000-01-25 | 898,500 | 22.19 | 22.56 | 21.94 | 22.00 | 00:00:00 | 2000-01-26 | 663,100 | 22.00 | 22.50 | 22.00 | 22.19 | 00:00:00 | 2000-01-27 | 971,000 | 22.31 | 22.50 | 21.88 | 22.00 | 00:00:00 | 2000-01-28 | 1,315,600 | 22.00 | 22.12 | 21.31 | 21.44 | 00:00:00 | 2000-01-31 | 1,384,300 | 21.88 | 22.75 | 20.12 | 22.00 | 00:00:00 | 2000-02-01 | 575,500 | 22.06 | 22.44 | 21.81 | 22.31 | 00:00:00 | 2000-02-02 | 1,104,100 | 22.56 | 23.69 | 22.31 | 23.62 | 00:00:00 | 2000-02-03 | 1,177,800 | 24.25 | 25.12 | 24.13 | 25.06 | 00:00:00 | 2000-02-04 | 1,146,300 | 25.00 | 25.06 | 24.31 | 25.00 | 00:00:00 | 2000-02-07 | 1,251,200 | 25.50 | 25.69 | 25.37 | 25.69 | 00:00:00 | 2000-02-08 | 1,638,700 | 25.63 | 26.12 | 25.63 | 26.06 | 00:00:00 | 2000-02-09 | 3,332,000 | 26.06 | 26.06 | 21.88 | 23.00 | 00:00:00 | 2000-02-10 | 2,819,800 | 22.88 | 23.62 | 22.12 | 22.25 | 00:00:00 | 2000-02-11 | 1,261,900 | 22.50 | 22.69 | 21.50 | 21.56 | 00:00:00 | 2000-02-14 | 970,900 | 22.00 | 22.44 | 21.50 | 21.62 | 00:00:00 | 2000-02-15 | 1,160,400 | 22.50 | 22.69 | 21.62 | 22.00 | 00:00:00 | 2000-02-16 | 1,235,300 | 22.63 | 22.69 | 20.38 | 20.56 | 00:00:00 | 2000-02-17 | 1,379,600 | 20.94 | 22.12 | 20.75 | 21.88 | 00:00:00 | 2000-02-18 | 999,700 | 21.38 | 22.31 | 21.06 | 21.31 | 00:00:00 | 2000-02-22 | 1,052,400 | 21.38 | 22.88 | 21.38 | 22.06 | 00:00:00 | 2000-02-23 | 7,391 | 22.00 | 22.25 | 21.25 | 21.38 | 00:00:00 | 2000-02-24 | 655,000 | 21.88 | 21.88 | 20.62 | 21.00 | 00:00:00 | 2000-02-25 | 685,400 | 21.50 | 22.44 | 21.38 | 21.50 | 00:00:00 | 2000-02-28 | 835,200 | 22.63 | 23.62 | 22.00 | 22.06 | 00:00:00 | 2000-02-29 | 591,000 | 22.75 | 23.00 | 22.44 | 22.63 | 00:00:00 | 2000-03-01 | 1,390,600 | 23.12 | 25.94 | 22.75 | 25.69 | 00:00:00 | 2000-03-02 | 641,000 | 25.94 | 26.12 | 25.12 | 25.56 | 00:00:00 | 2000-03-03 | 746,000 | 26.38 | 27.00 | 25.88 | 26.69 | 00:00:00 | 2000-03-06 | 421,500 | 27.13 | 27.13 | 25.06 | 25.44 | 00:00:00 | 2000-03-07 | 513,300 | 25.75 | 25.81 | 23.87 | 24.06 | 00:00:00 | 2000-03-08 | 288,400 | 24.00 | 24.62 | 24.00 | 24.50 | 00:00:00 | 2000-03-09 | 418,700 | 24.50 | 25.75 | 24.50 | 25.75 | 00:00:00 | 2000-03-10 | 319,500 | 26.00 | 26.00 | 25.06 | 25.50 | 00:00:00 | 2000-03-13 | 440,200 | 25.00 | 25.12 | 24.38 | 24.75 | 00:00:00 | 2000-03-14 | 341,800 | 24.94 | 25.00 | 24.69 | 24.75 | 00:00:00 | 2000-03-15 | 827,100 | 24.50 | 26.31 | 24.38 | 26.00 | 00:00:00 | 2000-03-16 | 976,400 | 26.62 | 29.50 | 26.56 | 29.38 | 00:00:00 | 2000-03-17 | 916,400 | 29.75 | 30.06 | 28.37 | 28.75 | 00:00:00 | 2000-03-20 | 221,900 | 29.00 | 29.12 | 27.94 | 28.06 | 00:00:00 | 2000-03-21 | 222,000 | 28.12 | 28.63 | 28.06 | 28.44 | 00:00:00 | 2000-03-22 | 253,900 | 29.25 | 29.50 | 28.19 | 28.37 | 00:00:00 | 2000-03-23 | 288,000 | 28.12 | 28.19 | 27.31 | 27.94 | 00:00:00 | 2000-03-24 | 247,800 | 27.94 | 28.88 | 27.94 | 28.63 | 00:00:00 | 2000-03-27 | 409,400 | 28.63 | 29.81 | 28.63 | 29.06 | 00:00:00 | 2000-03-28 | 694,900 | 29.00 | 29.00 | 27.44 | 27.75 | 00:00:00 | 2000-03-29 | 616,100 | 28.12 | 30.00 | 27.88 | 29.62 | 00:00:00 | 2000-03-30 | 733,300 | 29.00 | 30.38 | 28.50 | 28.94 | 00:00:00 | 2000-03-31 | 1,058,300 | 28.94 | 31.88 | 28.81 | 31.63 | 00:00:00 | 2000-04-03 | 496,000 | 31.00 | 31.37 | 30.38 | 30.69 | 00:00:00 | 2000-04-04 | 770,700 | 30.94 | 31.44 | 29.38 | 30.00 | 00:00:00 | 2000-04-05 | 392,600 | 30.25 | 30.44 | 28.81 | 28.81 | 00:00:00 | 2000-04-06 | 1,299,200 | 28.94 | 31.75 | 28.75 | 31.63 | 00:00:00 | 2000-04-07 | 637,700 | 30.38 | 32.06 | 29.94 | 31.50 | 00:00:00 | 2000-04-10 | 511,200 | 31.12 | 31.12 | 30.38 | 30.56 | 00:00:00 | 2000-04-11 | 707,100 | 31.00 | 31.31 | 30.50 | 31.06 | 00:00:00 | 2000-04-12 | 1,175,200 | 31.00 | 31.44 | 30.75 | 30.81 | 00:00:00 | 2000-04-13 | 455,300 | 31.12 | 31.88 | 31.12 | 31.75 | 00:00:00 | 2000-04-14 | 894,100 | 31.25 | 31.25 | 29.75 | 30.00 | 00:00:00 | 2000-04-17 | 671,400 | 30.00 | 30.38 | 29.00 | 30.38 | 00:00:00 | 2000-04-18 | 685,700 | 30.31 | 32.00 | 29.81 | 30.94 | 00:00:00 | 2000-04-19 | 423,800 | 30.94 | 30.94 | 30.31 | 30.31 | 00:00:00 | 2000-04-20 | 455,700 | 30.38 | 31.19 | 29.94 | 30.19 | 00:00:00 | 2000-04-24 | 301,000 | 30.19 | 31.19 | 30.00 | 30.88 | 00:00:00 | 2000-04-25 | 596,500 | 31.12 | 32.56 | 31.12 | 32.56 | 00:00:00 | 2000-04-26 | 850,700 | 31.88 | 31.94 | 29.94 | 31.00 | 00:00:00 | 2000-04-27 | 565,500 | 30.50 | 30.56 | 28.75 | 29.56 | 00:00:00 | 2000-04-28 | 417,500 | 30.00 | 30.19 | 29.50 | 29.69 | 00:00:00 | 2000-05-01 | 1,112,500 | 29.38 | 29.75 | 28.37 | 28.50 | 00:00:00 | 2000-05-02 | 870,300 | 27.94 | 28.00 | 27.31 | 27.44 | 00:00:00 | 2000-05-03 | 363,900 | 27.06 | 27.19 | 26.31 | 26.31 | 00:00:00 | 2000-05-04 | 542,500 | 26.06 | 27.62 | 26.06 | 27.31 | 00:00:00 | 2000-05-05 | 267,200 | 26.87 | 27.25 | 26.75 | 26.94 | 00:00:00 | 2000-05-08 | 199,200 | 26.25 | 26.75 | 26.19 | 26.25 | 00:00:00 | 2000-05-09 | 358,900 | 26.62 | 27.38 | 26.31 | 27.31 | 00:00:00 | 2000-05-10 | 311,300 | 26.87 | 27.25 | 26.38 | 27.13 | 00:00:00 | 2000-05-11 | 241,400 | 27.13 | 27.25 | 26.62 | 26.94 | 00:00:00 | 2000-05-12 | 178,900 | 26.69 | 27.00 | 26.31 | 26.56 | 00:00:00 | 2000-05-15 | 385,500 | 27.00 | 28.00 | 26.62 | 27.56 | 00:00:00 | 2000-05-16 | 606,300 | 27.50 | 29.25 | 27.50 | 28.25 | 00:00:00 | 2000-05-17 | 262,900 | 28.00 | 28.06 | 26.75 | 26.87 | 00:00:00 | 2000-05-18 | 345,500 | 27.00 | 27.75 | 26.62 | 27.00 | 00:00:00 | 2000-05-19 | 317,800 | 27.69 | 28.12 | 27.06 | 27.13 | 00:00:00 | 2000-05-22 | 361,200 | 27.19 | 27.62 | 27.06 | 27.50 | 00:00:00 | 2000-05-23 | 313,300 | 27.75 | 28.00 | 27.75 | 27.94 | 00:00:00 | 2000-05-24 | 740,300 | 27.75 | 28.00 | 27.06 | 27.50 | 00:00:00 | 2000-05-25 | 394,000 | 27.25 | 27.62 | 26.87 | 26.94 | 00:00:00 | 2000-05-26 | 316,500 | 27.19 | 27.25 | 26.12 | 26.50 | 00:00:00 | 2000-05-30 | 304,900 | 26.69 | 27.69 | 26.69 | 27.25 | 00:00:00 | 2000-05-31 | 264,200 | 27.31 | 27.38 | 26.62 | 26.81 | 00:00:00 | 2000-06-01 | 301,100 | 26.87 | 28.00 | 26.87 | 27.88 | 00:00:00 | 2000-06-02 | 5,511 | 28.00 | 28.00 | 27.75 | 28.00 | 00:00:00 | 2000-06-05 | 205,300 | 28.00 | 28.00 | 27.25 | 27.56 | 00:00:00 | 2000-06-06 | 556,700 | 27.69 | 27.69 | 25.69 | 25.69 | 00:00:00 | 2000-06-07 | 1,773,200 | 25.69 | 26.38 | 25.25 | 26.31 | 00:00:00 | 2000-06-08 | 489,800 | 26.12 | 26.25 | 25.56 | 25.62 | 00:00:00 | 2000-06-09 | 6,100 | 25.75 | 25.94 | 25.00 | 25.00 | 00:00:00 | 2000-06-12 | 791,000 | 25.50 | 25.50 | 24.00 | 24.25 | 00:00:00 | 2000-06-13 | 439,400 | 24.25 | 24.44 | 24.00 | 24.44 | 00:00:00 | 2000-06-14 | 1,251,300 | 25.00 | 25.25 | 24.56 | 24.75 | 00:00:00 | 2000-06-15 | 589,700 | 24.69 | 24.75 | 23.94 | 24.31 | 00:00:00 | 2000-06-16 | 844,800 | 24.00 | 24.19 | 23.56 | 23.62 | 00:00:00 | 2000-06-19 | 381,900 | 23.88 | 24.12 | 23.38 | 23.44 | 00:00:00 | 2000-06-20 | 464,800 | 23.44 | 23.50 | 22.75 | 22.75 | 00:00:00 | 2000-06-21 | 3,135,500 | 22.88 | 22.88 | 22.25 | 22.69 | 00:00:00 | 2000-06-22 | 703,700 | 23.12 | 23.12 | 21.75 | 21.94 | 00:00:00 | 2000-06-23 | 748,200 | 22.00 | 22.69 | 21.25 | 21.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|