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 29, 2019 9.410 9.410 9.410 0 -0.35(-3.59%)
Jul 26, 2019 9.760 9.760 9.760 9.760 100 +0.30(+3.17%)
Jul 25, 2019 9.480 9.480 9.460 9.460 655 -0.31(-3.17%)
Jul 24, 2019 9.830 9.830 9.770 9.770 780 +0.10(+1.03%)
Jul 23, 2019 9.670 9.670 9.670 9.670 307 +0.09(+0.94%)
Jul 22, 2019 9.550 9.580 9.550 9.580 1,000 +0.03(+0.31%)
Jul 19, 2019 9.550 9.550 9.550 9.550 200 +0.14(+1.49%)
Jul 18, 2019 9.410 9.410 9.410 9.410 530 -0.30(-3.13%)
Jul 17, 2019 9.840 9.840 9.714 9.714 830 -0.43(-4.20%)
Jul 16, 2019 10.14 10.14 10.14 21 +0.00(+0.00%)
Jul 15, 2019 10.14 10.14 10.14 10.14 1,295 +0.07(+0.70%)
Jul 12, 2019 9.770 10.07 9.770 10.07 1,400 +0.01(+0.10%)
Jul 11, 2019 10.07 10.07 10.06 10.06 930 +0.16(+1.62%)
Jul 10, 2019 9.900 9.900 9.690 9.900 4,057 +0.08(+0.81%)
Jul 03, 2019 9.820 9.820 9.820 0 +0.00(+0.00%)
Jul 02, 2019 9.850 9.850 9.820 9.820 82,019 -0.16(-1.60%)
Jul 01, 2019 10.06 10.12 9.980 9.980 4,959 +0.21(+2.10%)
Jun 28, 2019 9.775 9.775 9.775 9.775 300 +0.03(+0.26%)
Jun 26, 2019 9.750 9.750 9.750 0 -0.14(-1.42%)
Jun 25, 2019 9.890 9.890 9.890 9.890 100 -0.08(-0.80%)
Jun 24, 2019 9.970 9.970 9.970 9.970 1,156 +0.40(+4.18%)
Jun 21, 2019 9.800 9.800 9.570 9.570 300 -0.15(-1.54%)
Jun 19, 2019 9.720 9.720 9.720 0 +0.19(+1.99%)
Jun 18, 2019 9.452 9.530 9.452 9.530 2,755 +0.27(+2.92%)
Jun 17, 2019 9.260 9.260 9.260 9.260 297 -0.16(-1.70%)
Jun 14, 2019 9.420 9.420 9.420 9.420 100 +0.13(+1.40%)
Jun 13, 2019 9.300 9.490 9.290 9.290 1,996 -0.13(-1.38%)
Jun 12, 2019 9.476 9.476 9.420 9.420 665 -0.22(-2.28%)
Jun 11, 2019 9.640 9.640 9.640 9.640 180 +0.00(+0.00%)
Jun 10, 2019 9.850 9.850 9.640 9.640 636 +0.19(+2.01%)
Jun 07, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 06, 2019 9.440 9.450 9.440 9.450 1,134 +0.11(+1.18%)
Jun 05, 2019 9.340 9.340 9.340 9.340 155 -0.02(-0.21%)
Jun 04, 2019 9.564 9.700 9.360 9.360 826 -0.13(-1.37%)
May 31, 2019 9.490 9.490 9.490 0 +0.00(+0.00%)
May 29, 2019 9.490 9.490 9.490 0 +0.23(+2.54%)
May 24, 2019 9.255 9.255 9.255 0 -0.18(-1.96%)
May 23, 2019 9.440 9.440 9.440 9.440 540 -0.49(-4.93%)
May 22, 2019 9.930 9.930 9.930 7 +0.00(+0.00%)
May 21, 2019 9.720 9.930 9.720 9.930 1,739 -0.24(-2.36%)
May 20, 2019 10.17 10.17 10.17 64 +0.00(+0.00%)
May 17, 2019 10.17 10.17 10.17 10.17 100 +0.09(+0.89%)
May 14, 2019 10.08 10.08 10.08 0 +0.42(+4.37%)
May 13, 2019 9.658 9.658 9.658 9.658 352 -0.02(-0.23%)
May 10, 2019 9.370 9.680 9.370 9.680 3,900 +0.47(+5.10%)
May 09, 2019 9.210 9.210 9.210 9.210 170 -0.31(-3.26%)
May 08, 2019 9.520 9.520 9.520 9.520 165 +0.03(+0.32%)
May 06, 2019 9.490 9.490 9.490 0 -0.39(-3.95%)
May 03, 2019 9.880 9.880 9.880 9.880 200 +0.29(+3.08%)
May 02, 2019 9.585 9.585 9.585 9.585 131 -0.09(-0.98%)
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.