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
Last 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 (%)
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%)
Jun 01, 2017 8.700 8.700 8.700 8.700 1,687 +0.00(+0.00%)
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%)
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.