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 (%)
May 31, 2017 8.700 8.700 8.700 8.700 338 -0.18(-2.03%)
May 30, 2017 8.880 8.880 8.880 8.880 718 +0.03(+0.34%)
May 26, 2017 8.900 8.900 8.840 8.850 2,275 +0.21(+2.43%)
May 25, 2017 8.860 8.860 8.640 8.640 5,043 -0.25(-2.81%)
May 24, 2017 8.890 8.890 8.890 8.890 423 +0.01(+0.11%)
May 23, 2017 8.880 8.880 8.880 8.880 2,027 -0.10(-1.11%)
May 22, 2017 8.980 8.980 8.980 8.980 998 +0.05(+0.56%)
May 19, 2017 8.930 8.930 8.930 8.930 759 +0.08(+0.90%)
May 18, 2017 8.850 8.850 8.850 8.850 4,223 -0.14(-1.56%)
May 17, 2017 9.000 9.000 8.990 8.990 707 -0.15(-1.64%)
May 16, 2017 9.140 9.140 9.140 9.140 1,101 +0.08(+0.88%)
May 15, 2017 9.050 9.060 9.050 9.060 2,865 -0.24(-2.62%)
May 12, 2017 9.350 9.350 9.304 9.304 2,447 +0.33(+3.72%)
May 11, 2017 8.970 8.970 8.946 8.970 7,868 -0.11(-1.21%)
May 10, 2017 9.030 9.080 9.030 9.080 3,863 -0.10(-1.09%)
May 09, 2017 9.080 9.180 9.080 9.180 11,129 +0.01(+0.11%)
May 08, 2017 9.170 9.170 9.170 9.170 334 +0.07(+0.77%)
May 05, 2017 8.990 9.100 8.990 9.100 1,749 -0.10(-1.09%)
May 04, 2017 9.034 9.200 9.034 9.200 5,036 +0.19(+2.11%)
May 03, 2017 9.010 9.010 9.010 9.010 1,229 -0.02(-0.22%)
May 02, 2017 9.030 9.030 9.030 9.030 254 +0.13(+1.46%)
May 01, 2017 8.872 8.900 8.872 8.900 659 -0.12(-1.33%)
Apr 27, 2017 9.020 9.020 9.020 0 +0.00(+0.00%)
Apr 26, 2017 9.020 9.020 8.978 9.020 979 +0.14(+1.58%)
Apr 25, 2017 8.880 8.880 8.880 8.880 205 +0.02(+0.23%)
Apr 24, 2017 8.860 8.860 8.860 8.860 894 -0.12(-1.34%)
Apr 21, 2017 8.990 8.990 8.980 8.980 348 -0.22(-2.39%)
Apr 18, 2017 9.200 9.200 9.200 91 -0.11(-1.18%)
Apr 17, 2017 9.310 9.310 9.310 9.310 2,509 -0.02(-0.21%)
Apr 13, 2017 9.330 9.330 9.330 9.330 141 -0.17(-1.79%)
Apr 12, 2017 9.330 9.500 9.330 9.500 1,943 -0.25(-2.56%)
Apr 11, 2017 9.720 9.750 9.720 9.750 1,011 -0.04(-0.41%)
Apr 07, 2017 9.790 9.790 9.790 57 +0.07(+0.72%)
Apr 05, 2017 9.720 9.720 9.720 62 -0.19(-1.92%)
Apr 04, 2017 9.910 9.910 9.910 9.910 237 +0.09(+0.92%)
Mar 31, 2017 9.820 9.820 9.820 17 +0.19(+1.95%)
Mar 29, 2017 9.632 9.632 9.632 0 +0.07(+0.75%)
Mar 28, 2017 9.560 9.560 9.560 9.560 3,240 -0.04(-0.42%)
Mar 27, 2017 9.600 9.600 9.600 9.600 501 -0.07(-0.72%)
Mar 24, 2017 9.670 9.670 9.670 9.670 221 -0.06(-0.62%)
Mar 23, 2017 9.730 9.730 9.730 9.730 166 +0.16(+1.67%)
Mar 22, 2017 9.570 9.570 9.570 9.570 518 -0.11(-1.14%)
Mar 20, 2017 9.680 9.680 9.680 4 -0.10(-1.06%)
Mar 16, 2017 9.784 9.784 9.784 0 +0.06(+0.66%)
Mar 14, 2017 9.720 9.720 9.720 78 +0.00(+0.00%)
Mar 13, 2017 9.720 9.720 9.720 9.720 1,247 -0.05(-0.51%)
Mar 10, 2017 9.770 9.770 9.770 9.770 620 +0.01(+0.10%)
Mar 09, 2017 9.740 9.760 9.740 9.760 1,886 +0.03(+0.31%)
Mar 08, 2017 9.600 9.730 9.600 9.730 3,422 +0.06(+0.62%)
Mar 06, 2017 9.670 9.670 9.670 0 +0.26(+2.76%)
Mar 03, 2017 9.400 9.410 9.400 9.410 19,475 -0.16(-1.67%)
Mar 02, 2017 9.532 9.570 9.532 9.570 913 -0.06(-0.62%)
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.