Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jx Holdings Inc (OP: JXHLY )

10.25 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.915 7.920 7.915 7.920 567 -0.09(-1.12%)
Feb 24, 2022 8.010 171 +0.13(+1.65%)
Feb 23, 2022 7.790 7.880 7.740 7.880 1,464 -0.02(-0.25%)
Feb 18, 2022 7.900 75 -0.08(-1.00%)
Feb 17, 2022 7.980 7.980 7.980 7.980 501 -0.16(-1.97%)
Feb 16, 2022 8.140 8.140 8.140 8.140 1,302 -0.06(-0.73%)
Feb 15, 2022 8.205 8.240 8.160 8.200 2,206 +0.04(+0.49%)
Feb 14, 2022 8.370 8.370 8.160 8.160 476 +0.23(+2.84%)
Feb 11, 2022 7.935 7.935 7.935 7.935 352 -0.06(-0.69%)
Feb 10, 2022 8.060 8.060 7.900 7.990 4,825 -0.18(-2.20%)
Feb 09, 2022 8.170 8.170 8.170 8.170 390 +0.39(+5.01%)
Feb 08, 2022 7.780 7.780 7.780 7.780 305 -0.51(-6.15%)
Feb 07, 2022 8.300 8.300 8.290 8.290 804 +0.04(+0.48%)
Feb 04, 2022 8.250 8.250 8.250 8.250 422 +0.04(+0.49%)
Feb 03, 2022 8.220 8.210 8.210 443 +0.09(+1.11%)
Feb 02, 2022 8.190 8.250 8.120 8.120 6,154 +0.11(+1.37%)
Feb 01, 2022 8.010 8.010 8.010 8.010 516 +0.04(+0.50%)
Jan 31, 2022 8.020 8.060 8.020 7.970 6,684 +0.04(+0.50%)
Jan 28, 2022 7.930 7.930 7.930 7.930 1,151 -0.09(-1.12%)
Jan 27, 2022 7.810 8.040 7.810 8.020 6,692 +0.35(+4.56%)
Jan 26, 2022 8.000 8.000 7.670 7.670 2,046 -0.38(-4.72%)
Jan 25, 2022 7.870 8.110 7.870 8.050 818 +0.26(+3.39%)
Jan 24, 2022 7.850 7.990 7.661 7.786 5,627 -0.06(-0.82%)
Jan 21, 2022 7.870 7.870 7.850 7.850 1,312 -0.08(-1.01%)
Jan 20, 2022 7.885 7.952 7.885 7.930 1,007 -0.12(-1.49%)
Jan 19, 2022 8.050 8.050 7.964 8.050 1,817 -0.15(-1.82%)
Jan 18, 2022 8.190 8.199 8.190 8.199 2,986 +0.01(+0.11%)
Jan 14, 2022 8.190 0 -0.01(-0.11%)
Jan 13, 2022 7.975 8.199 7.975 8.199 671 +0.27(+3.39%)
Jan 12, 2022 7.930 7.930 7.930 7.930 228 +0.21(+2.79%)
Jan 10, 2022 7.715 7.715 7.715 0 -0.19(-2.34%)
Jan 07, 2022 7.920 7.950 7.715 7.900 3,609 +0.18(+2.33%)
Jan 06, 2022 7.735 7.959 7.720 7.720 1,068 -0.16(-2.03%)
Jan 05, 2022 7.660 7.880 7.660 7.880 438 +0.40(+5.35%)
Jan 04, 2022 7.480 7.480 7.480 7.480 1,010 +0.11(+1.44%)
Jan 03, 2022 7.650 7.650 7.374 7.374 4,516 -0.23(-2.97%)
Dec 31, 2021 7.505 7.600 7.450 7.600 2,534 -0.05(-0.65%)
Dec 30, 2021 7.435 7.650 7.220 7.650 3,798 +0.18(+2.34%)
Dec 29, 2021 7.475 7.475 7.280 7.475 3,213 -0.14(-1.77%)
Dec 28, 2021 7.440 7.650 7.440 7.610 4,211 +0.37(+5.11%)
Dec 27, 2021 7.650 7.650 7.220 7.240 3,050 -0.31(-4.12%)
Dec 23, 2021 7.540 7.718 7.340 7.551 17,046 +0.29(+3.98%)
Dec 22, 2021 7.460 7.670 7.250 7.262 7,163 -0.22(-2.91%)
Dec 21, 2021 7.480 7.480 7.480 7.480 1,249 +0.23(+3.10%)
Dec 20, 2021 7.400 7.400 7.255 7.255 16,100 -0.51(-6.63%)
Dec 17, 2021 7.820 7.820 7.625 7.770 45,070 +0.18(+2.44%)
Dec 16, 2021 7.585 7.760 7.585 7.585 88,739 +0.20(+2.64%)
Dec 15, 2021 7.470 7.510 7.300 7.390 25,307 -0.02(-0.21%)
Dec 14, 2021 7.405 7.405 7.405 7.405 788 -0.06(-0.80%)
Dec 13, 2021 7.465 7.465 7.465 7.465 1,439 -0.17(-2.29%)
Dec 10, 2021 7.410 7.640 7.410 7.640 3,921 +0.11(+1.46%)
Dec 09, 2021 7.710 7.710 7.530 7.530 8,909 -0.18(-2.40%)
Dec 08, 2021 7.705 7.715 7.705 7.715 767 +0.02(+0.26%)
Dec 07, 2021 7.990 7.990 7.590 7.695 4,432 +0.05(+0.65%)
Dec 06, 2021 7.645 7.645 7.645 7.645 989 +0.27(+3.73%)
Dec 03, 2021 7.460 7.460 7.370 7.370 3,449 +0.04(+0.55%)
Dec 02, 2021 7.300 7.545 7.300 7.330 4,770 -0.22(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.