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

Jx Holdings Inc (OP: JXHLY )

9.378 UNCHANGED
Last Price Updated: 12:19 PM EDT, Apr 30, 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 (%)
Apr 29, 2019 9.510 9.510 9.510 0 -0.29(-2.96%)
Apr 26, 2019 9.800 9.800 9.600 9.800 800 +0.08(+0.77%)
Apr 25, 2019 9.725 9.725 9.725 9.725 210 +0.20(+2.05%)
Apr 24, 2019 9.860 9.860 9.530 9.530 2,005 -0.37(-3.69%)
Apr 23, 2019 9.790 9.895 9.790 9.895 628 +0.16(+1.70%)
Apr 22, 2019 9.730 9.730 9.730 84 +0.00(+0.00%)
Apr 18, 2019 9.730 9.730 9.730 9.730 200 +0.02(+0.21%)
Apr 17, 2019 9.710 9.731 9.670 9.710 345,818 +0.16(+1.68%)
Apr 16, 2019 9.625 9.625 9.550 9.550 14,756 +0.00(+0.00%)
Apr 15, 2019 9.550 9.750 9.550 9.550 3,543 -0.01(-0.12%)
Apr 12, 2019 9.740 9.740 9.562 9.562 400 -0.08(-0.81%)
Apr 11, 2019 9.640 9.640 9.640 73 +0.00(+0.00%)
Apr 10, 2019 9.640 9.640 9.640 9.640 215 -0.28(-2.82%)
Apr 09, 2019 9.820 9.920 9.820 9.920 1,282 +0.33(+3.44%)
Apr 08, 2019 9.695 9.800 9.590 9.590 901 -0.07(-0.72%)
Apr 05, 2019 9.700 9.756 9.660 9.660 1,300 +0.15(+1.58%)
Apr 04, 2019 9.510 9.510 9.510 39 +0.00(+0.00%)
Apr 03, 2019 9.810 9.810 9.510 9.510 862 -0.24(-2.46%)
Apr 02, 2019 9.750 9.750 9.520 9.750 2,900 +0.29(+3.07%)
Apr 01, 2019 9.560 9.700 9.460 9.460 1,246 +0.46(+5.11%)
Mar 29, 2019 9.000 9.000 9.000 94 +0.00(+0.00%)
Mar 28, 2019 9.240 9.240 9.000 9.000 515 -0.41(-4.33%)
Mar 27, 2019 9.330 9.830 9.330 9.407 1,692 -0.47(-4.79%)
Mar 26, 2019 9.538 9.880 9.480 9.880 2,551 +0.16(+1.65%)
Mar 25, 2019 9.432 9.720 9.432 9.720 1,444 +0.10(+1.04%)
Mar 22, 2019 9.630 9.630 9.620 9.620 700 -0.31(-3.12%)
Mar 21, 2019 9.930 9.930 9.570 9.930 720 -0.02(-0.15%)
Mar 20, 2019 9.920 9.945 9.920 9.945 931 +0.20(+2.00%)
Mar 19, 2019 9.540 9.930 9.540 9.750 1,688 -0.03(-0.30%)
Mar 18, 2019 9.970 9.970 9.550 9.779 2,022 +0.12(+1.23%)
Mar 15, 2019 9.570 9.660 9.570 9.660 2,100 +0.12(+1.26%)
Mar 14, 2019 9.540 9.540 9.540 9.540 388 -0.01(-0.15%)
Mar 13, 2019 9.470 9.638 9.470 9.554 769 -0.40(-3.98%)
Mar 12, 2019 9.550 9.950 9.550 9.950 1,463 -0.07(-0.70%)
Mar 11, 2019 10.00 10.02 9.800 10.02 1,797 +0.60(+6.37%)
Mar 08, 2019 9.580 9.650 9.420 9.420 700 -0.47(-4.75%)
Mar 07, 2019 9.690 9.890 9.470 9.890 7,196 +0.18(+1.85%)
Mar 06, 2019 9.710 9.710 9.400 9.710 1,139 -0.02(-0.21%)
Mar 05, 2019 9.430 9.730 9.430 9.730 11,103 +0.01(+0.10%)
Mar 04, 2019 9.720 9.720 9.300 9.720 1,366 +0.20(+2.10%)
Mar 01, 2019 9.486 9.520 9.350 9.520 5,400 +0.17(+1.82%)
Feb 28, 2019 9.470 9.570 9.350 9.350 1,192 -0.37(-3.81%)
Feb 27, 2019 9.720 9.720 9.545 9.720 766 +0.30(+3.18%)
Feb 26, 2019 9.650 9.710 9.420 9.420 1,875 -0.36(-3.68%)
Feb 25, 2019 9.780 9.780 9.780 9.780 1,028 -0.24(-2.40%)
Feb 22, 2019 10.02 10.02 10.02 10.02 3,700 +0.08(+0.86%)
Feb 21, 2019 10.07 10.07 9.720 9.935 3,665 -0.46(-4.38%)
Feb 20, 2019 10.39 10.39 10.04 10.39 3,079 -0.19(-1.80%)
Feb 19, 2019 10.16 10.58 10.16 10.58 3,101 +0.53(+5.27%)
Feb 15, 2019 10.14 10.14 10.05 10.05 800 +0.30(+3.08%)
Feb 14, 2019 10.14 10.14 9.750 9.750 1,413 +0.13(+1.35%)
Feb 13, 2019 9.950 9.950 9.620 9.620 2,304 +0.07(+0.74%)
Feb 12, 2019 9.520 9.781 9.520 9.549 4,975 -0.38(-3.84%)
Feb 11, 2019 9.840 10.25 9.840 9.930 1,849 -0.08(-0.75%)
Feb 08, 2019 9.880 10.35 9.880 10.01 2,500 -0.50(-4.80%)
Feb 07, 2019 10.51 10.56 10.51 10.51 1,867 -0.36(-3.31%)
Feb 06, 2019 10.53 10.87 10.53 10.87 2,033 +0.50(+4.82%)
Feb 05, 2019 10.77 10.77 10.37 10.37 19,936 -0.36(-3.31%)
Feb 04, 2019 10.58 10.85 10.58 10.72 3,326 -0.22(-2.05%)
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.