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 (%)
Mar 31, 2022 7.495 7.670 7.320 7.450 1,675 -0.25(-3.25%)
Mar 30, 2022 7.280 7.740 7.280 7.700 244,772 +0.05(+0.65%)
Mar 29, 2022 7.430 7.760 7.430 7.650 38,552 -0.31(-3.95%)
Mar 28, 2022 7.925 8.030 7.925 7.965 5,602 -0.03(-0.31%)
Mar 25, 2022 7.950 8.030 7.950 7.990 2,547 +0.37(+4.84%)
Mar 24, 2022 7.621 7.621 7.621 7.621 260 -0.24(-3.10%)
Mar 23, 2022 7.735 7.865 7.710 7.865 1,529 +0.00(+0.06%)
Mar 22, 2022 7.810 7.860 7.810 7.860 1,277 +0.00(+0.02%)
Mar 21, 2022 7.820 7.900 7.810 7.858 2,935 +0.10(+1.27%)
Mar 18, 2022 7.775 7.825 7.760 7.760 1,675 +0.08(+1.04%)
Mar 17, 2022 7.560 7.680 7.560 7.680 18,685 -0.10(-1.29%)
Mar 16, 2022 7.780 7.780 7.780 7.780 803 +0.27(+3.60%)
Mar 15, 2022 7.700 7.700 7.510 7.510 4,092 -0.26(-3.35%)
Mar 14, 2022 7.628 7.890 7.628 7.770 10,050 -0.24(-3.00%)
Mar 11, 2022 8.030 8.040 8.010 8.010 9,274 +0.51(+6.80%)
Mar 10, 2022 7.630 7.780 7.500 7.500 1,725 -0.40(-5.06%)
Mar 09, 2022 7.500 7.910 7.500 7.900 4,819 +0.04(+0.57%)
Mar 08, 2022 7.856 7.856 7.856 7.856 224 -0.40(-4.90%)
Mar 07, 2022 8.490 8.490 8.250 8.260 805 +0.35(+4.41%)
Mar 04, 2022 7.911 7.911 7.911 7.911 309 -0.25(-3.11%)
Mar 03, 2022 7.950 8.270 7.950 8.165 1,181 +0.20(+2.51%)
Mar 02, 2022 8.130 8.130 7.883 7.965 2,058 -0.13(-1.67%)
Mar 01, 2022 8.100 8.100 8.100 8.100 317 +0.18(+2.27%)
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%)
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.