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 26, 2022 8.082 0 +0.11(+1.41%)
May 25, 2022 7.970 7.970 7.970 7.970 15,731 -0.29(-3.51%)
May 24, 2022 8.260 8.260 8.260 8.260 267 +0.32(+4.03%)
May 23, 2022 7.940 7.940 7.940 7.940 100 -0.01(-0.13%)
May 20, 2022 7.950 7.950 7.950 7.950 326 +0.11(+1.40%)
May 19, 2022 7.840 7.840 7.840 7.840 253 -0.06(-0.76%)
May 18, 2022 7.900 7.900 7.900 7.900 870 +0.31(+4.08%)
May 16, 2022 7.590 0 +0.10(+1.34%)
May 13, 2022 7.490 7.490 7.490 7.490 637 +0.06(+0.81%)
May 12, 2022 7.430 7.430 7.430 7.430 283 +0.36(+5.04%)
May 11, 2022 7.000 7.230 7.000 7.074 2,432 -0.35(-4.67%)
May 10, 2022 7.210 7.420 7.210 7.420 2,835 +0.30(+4.20%)
May 06, 2022 7.121 42 +0.18(+2.61%)
May 05, 2022 6.910 6.940 6.910 6.940 24,714 -0.04(-0.57%)
May 04, 2022 6.980 7.165 6.980 6.980 348 -0.24(-3.32%)
May 02, 2022 7.220 0 +0.02(+0.25%)
Apr 29, 2022 7.040 7.202 7.040 7.202 2,279 +0.29(+4.15%)
Apr 28, 2022 6.915 6.915 6.915 6.915 148 -0.16(-2.19%)
Apr 26, 2022 7.070 0 +0.08(+1.14%)
Apr 25, 2022 6.990 6.990 6.990 6.990 695 -0.14(-1.96%)
Apr 20, 2022 7.130 4 +0.15(+2.15%)
Apr 19, 2022 6.980 6.980 6.980 6.980 300 +0.06(+0.87%)
Apr 18, 2022 6.931 6.931 6.920 6.920 841 -0.11(-1.56%)
Apr 14, 2022 7.420 7.420 7.030 7.030 463 -0.29(-3.94%)
Apr 13, 2022 7.318 7.318 7.318 7.318 300 +0.22(+3.07%)
Apr 12, 2022 7.188 7.188 6.930 7.100 903 -0.07(-0.98%)
Apr 11, 2022 7.030 7.170 7.030 7.170 2,012 -0.12(-1.59%)
Apr 08, 2022 7.350 7.350 7.286 7.286 2,738 +0.16(+2.24%)
Apr 07, 2022 7.010 7.350 7.010 7.126 36,210 -0.22(-3.04%)
Apr 05, 2022 7.350 0 -0.28(-3.66%)
Apr 04, 2022 7.629 7.629 7.629 7.629 180 +0.32(+4.36%)
Apr 01, 2022 7.560 7.560 7.310 7.310 6,720 -0.14(-1.88%)
Mar 31, 2022 7.495 7.670 7.320 7.450 1,675 -0.25(-3.25%)
Mar 30, 2022 7.280 7.740 7.280 7.700 244,772 +0.05(+0.65%)
Mar 29, 2022 7.430 7.760 7.430 7.650 38,552 -0.31(-3.95%)
Mar 28, 2022 7.925 8.030 7.925 7.965 5,602 -0.03(-0.31%)
Mar 25, 2022 7.950 8.030 7.950 7.990 2,547 +0.37(+4.84%)
Mar 24, 2022 7.621 7.621 7.621 7.621 260 -0.24(-3.10%)
Mar 23, 2022 7.735 7.865 7.710 7.865 1,529 +0.00(+0.06%)
Mar 22, 2022 7.810 7.860 7.810 7.860 1,277 +0.00(+0.02%)
Mar 21, 2022 7.820 7.900 7.810 7.858 2,935 +0.10(+1.27%)
Mar 18, 2022 7.775 7.825 7.760 7.760 1,675 +0.08(+1.04%)
Mar 17, 2022 7.560 7.680 7.560 7.680 18,685 -0.10(-1.29%)
Mar 16, 2022 7.780 7.780 7.780 7.780 803 +0.27(+3.60%)
Mar 15, 2022 7.700 7.700 7.510 7.510 4,092 -0.26(-3.35%)
Mar 14, 2022 7.628 7.890 7.628 7.770 10,050 -0.24(-3.00%)
Mar 11, 2022 8.030 8.040 8.010 8.010 9,274 +0.51(+6.80%)
Mar 10, 2022 7.630 7.780 7.500 7.500 1,725 -0.40(-5.06%)
Mar 09, 2022 7.500 7.910 7.500 7.900 4,819 +0.04(+0.57%)
Mar 08, 2022 7.856 7.856 7.856 7.856 224 -0.40(-4.90%)
Mar 07, 2022 8.490 8.490 8.250 8.260 805 +0.35(+4.41%)
Mar 04, 2022 7.911 7.911 7.911 7.911 309 -0.25(-3.11%)
Mar 03, 2022 7.950 8.270 7.950 8.165 1,181 +0.20(+2.51%)
Mar 02, 2022 8.130 8.130 7.883 7.965 2,058 -0.13(-1.67%)
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.