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 (%)
May 31, 2018 12.97 12.97 12.97 12.97 1,681 +0.32(+2.53%)
May 30, 2018 12.62 12.65 12.62 12.65 827 +0.44(+3.60%)
May 29, 2018 12.35 12.63 12.21 12.21 502 -1.01(-7.64%)
May 25, 2018 13.22 13.22 13.22 0 -0.04(-0.30%)
May 24, 2018 13.26 13.26 13.26 13.26 238 -0.14(-1.04%)
May 23, 2018 13.33 13.40 13.33 13.40 3,233 -0.39(-2.83%)
May 22, 2018 13.79 13.79 13.79 13.79 620 -0.03(-0.22%)
May 21, 2018 13.77 13.82 13.77 13.82 736 -0.08(-0.58%)
May 18, 2018 13.90 13.90 13.90 13.90 562 +0.79(+5.99%)
May 16, 2018 13.12 13.12 13.12 51 -0.06(-0.49%)
May 15, 2018 13.18 13.18 13.18 13.18 751 +0.31(+2.41%)
May 14, 2018 13.22 13.22 12.87 12.87 999 -0.21(-1.61%)
May 11, 2018 12.98 13.08 12.85 13.08 733 -0.27(-2.02%)
May 10, 2018 13.35 13.35 13.35 13.35 1,811 +0.22(+1.68%)
May 09, 2018 13.13 13.13 13.13 13.13 1,018 +0.39(+3.06%)
May 08, 2018 13.07 13.07 12.74 12.74 2,838 -0.54(-4.07%)
May 07, 2018 13.28 13.28 13.28 13.28 922 +0.28(+2.15%)
May 04, 2018 12.97 13.00 12.93 13.00 1,980 +0.09(+0.70%)
May 03, 2018 12.91 12.91 12.91 12.91 132 +0.00(+0.00%)
May 02, 2018 12.88 12.91 12.88 12.91 2,535 +0.00(+0.00%)
May 01, 2018 13.24 13.24 12.91 12.91 595 -0.19(-1.45%)
Apr 27, 2018 13.10 13.10 13.10 10 +0.44(+3.48%)
Apr 26, 2018 12.91 13.00 12.66 12.66 920 -0.64(-4.81%)
Apr 25, 2018 13.24 13.30 13.24 13.30 1,270 -0.30(-2.21%)
Apr 24, 2018 13.60 13.60 13.60 13.60 700 +0.45(+3.42%)
Apr 23, 2018 13.25 13.25 12.99 13.15 2,668 -0.19(-1.42%)
Apr 20, 2018 13.34 13.34 13.34 13.34 3,141 +0.10(+0.74%)
Apr 19, 2018 12.92 13.24 12.92 13.24 522 -0.10(-0.73%)
Apr 18, 2018 12.93 13.34 12.93 13.34 1,080 +0.39(+3.01%)
Apr 17, 2018 12.95 12.95 12.95 12.95 397 +0.20(+1.57%)
Apr 16, 2018 12.75 12.75 12.75 12.75 2,806 +0.30(+2.41%)
Apr 13, 2018 12.81 12.81 12.45 12.45 504 -0.26(-2.04%)
Apr 12, 2018 12.61 12.71 12.61 12.71 2,803 -0.18(-1.40%)
Apr 11, 2018 12.82 12.89 12.82 12.89 6,103 +0.41(+3.29%)
Apr 10, 2018 12.48 12.48 12.48 12.48 841 +0.23(+1.88%)
Apr 09, 2018 12.21 12.25 12.21 12.25 2,070 +0.27(+2.25%)
Apr 06, 2018 12.32 12.32 11.98 11.98 1,396 -0.08(-0.66%)
Apr 05, 2018 12.06 12.06 12.06 12.06 450 +0.27(+2.29%)
Apr 04, 2018 11.73 11.79 11.73 11.79 4,949 -0.10(-0.84%)
Apr 03, 2018 11.86 11.89 11.86 11.89 3,484 -0.20(-1.65%)
Apr 02, 2018 12.09 12.09 12.09 12.09 2,443 +0.29(+2.46%)
Mar 29, 2018 11.80 11.80 11.80 0 -0.35(-2.86%)
Mar 28, 2018 12.26 12.26 12.15 12.15 1,068 -0.07(-0.59%)
Mar 27, 2018 12.50 12.50 12.22 12.22 1,402 +0.03(+0.25%)
Mar 26, 2018 12.19 12.19 12.19 12.19 1,596 -0.01(-0.08%)
Mar 23, 2018 12.20 12.20 12.20 12.20 245 -0.20(-1.61%)
Mar 22, 2018 12.40 12.40 12.40 12.40 956 +0.58(+4.94%)
Mar 21, 2018 12.11 12.11 11.82 11.82 809 -0.14(-1.20%)
Mar 20, 2018 11.80 12.05 11.80 11.96 2,659 +0.41(+3.55%)
Mar 19, 2018 11.90 11.90 11.55 11.55 1,513 -0.47(-3.91%)
Mar 16, 2018 12.02 12.02 12.02 12.02 578 -0.05(-0.41%)
Mar 15, 2018 12.07 12.07 12.07 12.07 390 -0.02(-0.17%)
Mar 14, 2018 11.69 12.09 11.69 12.09 716 +0.06(+0.50%)
Mar 13, 2018 12.03 12.03 12.03 12.03 441 -0.38(-3.06%)
Mar 12, 2018 12.41 12.41 12.37 12.41 1,035 +0.10(+0.81%)
Mar 09, 2018 11.89 12.31 11.89 12.31 2,728 -0.02(-0.16%)
Mar 07, 2018 12.33 12.33 12.33 35 -0.30(-2.38%)
Mar 06, 2018 12.63 12.63 12.63 12.63 1,297 +0.43(+3.52%)
Mar 05, 2018 11.93 12.20 11.86 12.20 4,464 +0.21(+1.75%)
Mar 02, 2018 11.91 12.28 11.91 11.99 4,410 +0.20(+1.70%)
Mar 01, 2018 12.13 12.13 11.79 11.79 2,055 -0.51(-4.15%)
Feb 28, 2018 12.46 12.46 12.30 12.30 3,083 -0.55(-4.28%)
Feb 27, 2018 12.85 12.85 12.85 12.85 2,429 -0.01(-0.08%)
Feb 26, 2018 12.86 12.86 12.75 12.86 1,154 -0.02(-0.16%)
Feb 23, 2018 12.82 12.88 12.76 12.88 1,011 +0.38(+3.04%)
Feb 22, 2018 12.46 12.50 12.46 12.50 1,467 +0.16(+1.30%)
Feb 21, 2018 12.34 12.34 12.34 12.34 159 -0.05(-0.40%)
Feb 20, 2018 12.39 12.39 12.39 12.39 1,857 -0.24(-1.90%)
Feb 16, 2018 12.63 12.63 12.63 0 +0.31(+2.52%)
Feb 15, 2018 11.91 12.32 11.91 12.32 1,879 -0.03(-0.24%)
Feb 14, 2018 12.14 12.35 12.14 12.35 9,486 +0.32(+2.64%)
Feb 13, 2018 12.07 12.10 12.03 12.03 8,347 -0.37(-2.97%)
Feb 12, 2018 12.40 12.45 12.40 12.40 2,107 -0.25(-1.98%)
Feb 09, 2018 12.40 12.65 12.38 12.65 2,255 +0.40(+3.27%)
Feb 08, 2018 12.76 12.76 12.25 12.25 448 -0.46(-3.58%)
Feb 07, 2018 12.96 12.71 12.71 2,062 -0.13(-1.05%)
Feb 06, 2018 12.59 12.84 12.59 12.84 2,650 -0.12(-0.93%)
Feb 05, 2018 12.96 12.96 12.96 12.96 894 -0.35(-2.61%)
Feb 02, 2018 13.64 13.64 13.25 13.31 1,697 -0.17(-1.28%)
Feb 01, 2018 13.83 13.83 13.48 13.48 4,343 +0.02(+0.15%)
Jan 31, 2018 13.46 13.46 13.10 13.46 4,700 -0.12(-0.88%)
Jan 30, 2018 13.58 13.58 13.58 13.58 497 -0.33(-2.37%)
Jan 29, 2018 13.84 13.91 13.84 13.91 3,965 +0.23(+1.65%)
Jan 26, 2018 13.79 13.79 13.68 13.68 597 -0.70(-4.84%)
Jan 25, 2018 14.34 14.38 14.29 14.38 5,056 +0.22(+1.55%)
Jan 24, 2018 14.16 14.16 14.16 14.16 431 +0.25(+1.80%)
Jan 23, 2018 13.91 13.91 13.88 13.91 1,950 -0.10(-0.71%)
Jan 19, 2018 14.01 14.01 14.01 64 +0.12(+0.86%)
Jan 18, 2018 13.95 13.95 13.89 13.89 2,149 +0.04(+0.29%)
Jan 17, 2018 13.88 13.90 13.85 13.85 3,071 -0.41(-2.88%)
Jan 16, 2018 14.22 14.26 14.18 14.26 1,695 +0.04(+0.28%)
Jan 12, 2018 14.22 14.22 14.22 0 -0.02(-0.14%)
Jan 11, 2018 14.24 14.24 14.24 14.24 288 +0.24(+1.71%)
Jan 10, 2018 14.00 14.00 14.00 14.00 524 +0.40(+2.94%)
Jan 09, 2018 13.54 13.60 13.54 13.60 1,879 +0.09(+0.67%)
Jan 08, 2018 13.51 13.51 13.51 13.51 1,561 -0.03(-0.22%)
Jan 05, 2018 13.54 13.54 13.54 13.54 2,251 +0.01(+0.07%)
Jan 04, 2018 13.53 13.53 13.53 13.53 982 +0.38(+2.89%)
Jan 03, 2018 13.12 13.15 13.12 13.15 1,794 +0.06(+0.46%)
Dec 29, 2017 13.09 13.09 13.09 111 +0.02(+0.15%)
Dec 28, 2017 12.78 13.07 12.78 13.07 2,147 -0.03(-0.23%)
Dec 27, 2017 13.10 13.10 13.10 13.10 1,435 +0.37(+2.91%)
Dec 26, 2017 12.73 12.73 12.73 12.73 823 +0.06(+0.47%)
Dec 22, 2017 12.67 12.67 12.67 12.67 169 +0.06(+0.48%)
Dec 21, 2017 12.61 12.61 12.55 12.61 1,332 +0.03(+0.24%)
Dec 20, 2017 12.58 12.58 12.58 12.58 313 +0.18(+1.45%)
Dec 19, 2017 12.38 12.40 12.07 12.40 1,651 +0.04(+0.32%)
Dec 18, 2017 12.36 12.36 12.36 12.36 1,123 +0.08(+0.65%)
Dec 15, 2017 11.97 12.28 11.97 12.28 638 -0.20(-1.60%)
Dec 14, 2017 12.25 12.48 12.25 12.48 865 +0.15(+1.22%)
Dec 13, 2017 12.33 12.33 12.27 12.33 1,035 +0.32(+2.66%)
Dec 12, 2017 12.01 12.01 12.01 12.01 100 +0.04(+0.30%)
Dec 08, 2017 11.97 11.97 11.97 9 +0.36(+3.14%)
Dec 06, 2017 11.61 11.61 11.61 101 -0.03(-0.26%)
Dec 05, 2017 11.64 11.64 11.64 11.64 7,782 -0.11(-0.94%)
Dec 04, 2017 11.74 11.75 11.74 11.75 8,263 +0.11(+0.95%)
Dec 01, 2017 11.64 11.64 11.64 11.64 505 +0.08(+0.69%)
Nov 30, 2017 11.14 11.56 11.14 11.56 2,323 +0.38(+3.40%)
Nov 29, 2017 11.18 11.18 11.18 11.18 532 -0.38(-3.29%)
Nov 28, 2017 11.46 11.56 11.46 11.56 274 +0.00(+0.00%)
Nov 27, 2017 11.56 11.56 11.50 11.56 733 +0.01(+0.09%)
Nov 24, 2017 11.55 11.55 11.49 11.55 1,620 -0.11(-0.94%)
Nov 22, 2017 11.66 11.66 11.66 11.66 6,017 +0.57(+5.10%)
Nov 21, 2017 11.15 11.15 11.09 11.09 726 +0.30(+2.82%)
Nov 20, 2017 10.79 10.79 10.53 10.79 12,328 -0.21(-1.91%)
Nov 17, 2017 10.96 11.04 10.96 11.00 9,749 +0.17(+1.57%)
Nov 16, 2017 10.83 10.83 10.83 10.83 363 -0.14(-1.28%)
Nov 15, 2017 10.88 10.97 10.88 10.97 332 -0.33(-2.92%)
Nov 14, 2017 11.24 11.30 11.24 11.30 688 -0.22(-1.91%)
Nov 13, 2017 11.29 11.52 11.29 11.52 551 +0.19(+1.68%)
Nov 10, 2017 11.33 11.33 11.33 11.33 1,922 +0.48(+4.44%)
Nov 09, 2017 10.90 10.90 10.85 10.85 651 -0.75(-6.48%)
Nov 08, 2017 11.16 11.60 11.16 11.60 2,118 +0.45(+4.04%)
Nov 07, 2017 11.15 11.15 11.15 11.15 630 +0.00(+0.00%)
Nov 06, 2017 11.15 11.15 10.39 11.15 400 +0.16(+1.46%)
Nov 03, 2017 10.95 10.99 10.85 10.99 1,002 +0.24(+2.23%)
Nov 02, 2017 10.75 10.75 10.53 10.75 1,438 +0.03(+0.28%)
Nov 01, 2017 10.58 10.72 10.58 10.72 1,260 +0.42(+4.03%)
Oct 31, 2017 10.11 10.37 10.11 10.30 795 -0.29(-2.69%)
Oct 30, 2017 10.59 10.59 10.59 10.59 918 -0.03(-0.28%)
Oct 27, 2017 10.45 10.62 10.45 10.62 1,033 +0.23(+2.21%)
Oct 26, 2017 10.39 10.39 10.34 10.39 974 +0.21(+2.06%)
Oct 25, 2017 10.31 10.31 10.18 10.18 2,233 -0.09(-0.91%)
Oct 24, 2017 10.27 10.27 10.27 10.27 149 +0.09(+0.91%)
Oct 23, 2017 10.15 10.18 10.15 10.18 2,745 -0.00(-0.04%)
Oct 20, 2017 10.24 10.24 10.18 10.18 1,336 +0.22(+2.25%)
Oct 19, 2017 10.20 10.20 9.960 9.960 1,108 -0.31(-3.02%)
Oct 18, 2017 10.27 10.27 10.27 10.27 1,157 +0.07(+0.69%)
Oct 17, 2017 10.19 10.20 10.19 10.20 1,428 -0.12(-1.16%)
Oct 16, 2017 10.35 10.35 10.32 10.32 742 +0.17(+1.67%)
Oct 13, 2017 10.05 10.15 10.05 10.15 2,384 +0.07(+0.69%)
Oct 12, 2017 10.08 10.08 10.08 10.08 5,248 -0.08(-0.79%)
Oct 11, 2017 10.16 10.16 10.16 10.16 2,031 -0.03(-0.29%)
Oct 10, 2017 10.19 10.19 10.19 10.19 835 +0.00(+0.00%)
Oct 09, 2017 10.19 10.19 10.19 10.19 1,292 -0.08(-0.78%)
Oct 06, 2017 10.19 10.27 10.19 10.27 10,417 +0.08(+0.79%)
Oct 05, 2017 10.19 10.19 10.19 10.19 249 +0.14(+1.39%)
Oct 04, 2017 10.05 10.05 10.05 10.05 1,769 -0.20(-1.95%)
Oct 03, 2017 10.25 10.25 10.25 10.25 1,444 +0.07(+0.69%)
Oct 02, 2017 10.18 10.18 10.18 10.18 747 -0.17(-1.64%)
Sep 29, 2017 10.35 10.35 10.35 10.35 179 -0.07(-0.67%)
Sep 28, 2017 10.42 10.42 10.42 10.42 462 -0.07(-0.67%)
Sep 26, 2017 10.49 10.49 10.49 119 -0.06(-0.57%)
Sep 25, 2017 10.55 10.55 10.55 10.55 959 +0.09(+0.86%)
Sep 22, 2017 10.46 10.46 10.46 10.46 4,231 +0.19(+1.85%)
Sep 21, 2017 10.31 10.31 10.26 10.27 5,977 -0.18(-1.72%)
Sep 20, 2017 10.45 10.45 10.45 10.45 1,740 +0.20(+1.95%)
Sep 19, 2017 10.21 10.26 10.21 10.25 140,137 +0.34(+3.43%)
Sep 05, 2017 9.910 9.910 9.910 0 +0.11(+1.12%)
Aug 22, 2017 9.800 9.800 9.800 0 -0.10(-1.01%)
Aug 21, 2017 9.900 9.900 9.900 9.900 5,210 +0.92(+10.24%)
Aug 04, 2017 8.980 8.980 8.980 0 +0.04(+0.45%)
Aug 02, 2017 8.940 8.940 8.940 7,080 +0.31(+3.59%)
Jul 19, 2017 8.630 8.630 8.630 0 -0.07(-0.80%)
Jul 18, 2017 8.610 8.700 8.610 8.700 17,304 -0.13(-1.47%)
Jul 17, 2017 8.830 8.830 8.530 8.830 805 +0.03(+0.34%)
Jul 14, 2017 8.780 8.800 8.780 8.800 1,212 +0.25(+2.92%)
Jul 13, 2017 8.550 8.550 8.550 8.550 1,084 -0.15(-1.72%)
Jul 12, 2017 8.460 8.700 8.460 8.700 1,637 +0.04(+0.46%)
Jul 11, 2017 8.660 8.660 8.660 8.660 398 +0.08(+0.93%)
Jul 10, 2017 8.580 8.580 8.552 8.580 1,420 -0.10(-1.15%)
Jul 07, 2017 8.680 8.680 8.680 8.680 191 -0.23(-2.58%)
Jul 06, 2017 8.890 8.910 8.890 8.910 400 -0.09(-1.00%)
Jul 05, 2017 9.000 9.000 9.000 9.000 139 +0.08(+0.90%)
Jul 03, 2017 8.880 8.920 8.880 8.920 748 +0.10(+1.13%)
Jun 30, 2017 8.820 8.820 8.820 8.820 4,744 +0.04(+0.46%)
Jun 29, 2017 8.780 8.780 8.780 8.780 850 -0.13(-1.46%)
Jun 28, 2017 8.910 8.910 8.910 8.910 1,051 +0.20(+2.30%)
Jun 27, 2017 8.710 8.710 8.710 8.710 1,119 +0.08(+0.93%)
Jun 26, 2017 8.630 8.630 8.630 8.630 1,417 +0.00(+0.00%)
Jun 23, 2017 8.630 8.630 8.630 8.630 1,434 +0.19(+2.25%)
Jun 22, 2017 8.620 8.620 8.440 8.440 989 -0.17(-1.97%)
Jun 21, 2017 8.610 8.610 8.610 8.610 2,696 -0.21(-2.38%)
Jun 20, 2017 8.820 8.820 8.820 8.820 479 +0.03(+0.34%)
Jun 19, 2017 8.790 8.790 8.790 8.790 499 -0.06(-0.68%)
Jun 16, 2017 8.850 8.850 8.850 8.850 605 +0.00(+0.00%)
Jun 15, 2017 8.850 8.850 8.850 8.850 126 -0.26(-2.85%)
Jun 14, 2017 9.110 9.110 9.110 9.110 759 -0.08(-0.87%)
Jun 13, 2017 9.180 9.190 9.180 9.190 1,654 +0.23(+2.57%)
Jun 12, 2017 8.960 8.960 8.960 8.960 330 +0.16(+1.82%)
Jun 09, 2017 8.768 8.800 8.768 8.800 1,283 -0.11(-1.23%)
Jun 07, 2017 8.910 8.910 8.910 0 +0.04(+0.45%)
Jun 06, 2017 8.870 8.870 8.870 8.870 254 +0.02(+0.23%)
Jun 05, 2017 8.850 8.850 8.840 8.850 558 -0.13(-1.45%)
Jun 02, 2017 8.980 8.980 8.980 8.980 1,638 +0.28(+3.22%)
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.