The Jones Group Inc $14.99

down 0.00


8/4/2014 06:40 PM  |  NYSE : JNY  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNY historical data

Date Open High Low Close Volume
4/17/201414.9914.9914.9914.990
4/16/201414.9914.9914.9914.990
4/15/201414.9914.9914.9914.990
4/14/201414.9914.9914.9914.990
4/11/201414.9914.9914.9914.990
4/10/201414.9914.9914.9914.990
4/9/201414.9914.9914.9914.990
4/8/201414.9915.0014.9814.992,745,400
4/7/201414.9714.9714.9614.961,792,890
4/4/201414.9714.9814.9614.961,540,410
4/3/201414.9914.9914.9614.961,010,380
4/2/201414.9814.9914.9714.99447,510
4/1/201414.9714.9914.9714.98572,681
3/31/201414.9714.9814.9614.97732,588
3/28/201414.9714.9814.9614.98490,829
3/27/201414.9814.9814.9614.97898,647
3/26/201414.9814.9814.9714.971,081,720
3/25/201414.9714.9814.9714.98736,058
3/24/201414.9714.9814.9514.971,320,490
3/21/201414.9614.9814.9514.97806,157
3/20/201414.9714.9714.9514.96243,216
3/19/201414.9614.9714.9614.96496,779
3/18/201414.9714.9814.9514.95659,210
3/17/201414.9714.9714.9614.96572,263
3/14/201414.9514.9714.9414.971,386,830
3/13/201414.9814.9814.9514.95927,535
3/12/201414.9614.9814.9614.98604,990
3/11/201414.9714.9814.9614.96437,599
3/10/201414.9514.9814.9414.98316,680
3/7/201414.9514.9814.9414.95915,243
3/6/201414.9514.9614.9414.95843,796
3/5/201414.9414.9614.9414.951,137,840
3/4/201414.9314.9514.9214.941,677,020
3/3/201414.9314.9414.9114.921,522,670
2/28/201414.9514.9514.9314.94450,424
2/27/201414.9214.9514.9114.95497,338
2/26/201414.9414.9614.9114.91694,256
2/25/201414.9314.9514.9314.94464,926
2/24/201414.9614.9714.9214.931,125,640
2/21/201414.9714.9714.9314.961,369,680
2/20/201414.9514.9714.9214.97853,135
2/19/201414.9214.9614.9114.961,008,750
2/18/201414.9214.9314.9014.93474,415
2/14/201414.8914.9214.8914.92655,652
2/13/201414.8914.9314.8814.93575,336
2/12/201414.9114.9414.8814.912,042,580
2/11/201414.8714.9214.8714.922,514,590
2/10/201414.8214.8914.8214.871,880,340
2/7/201414.8014.8414.7814.811,217,990
2/6/201414.8114.8514.7314.795,556,390
2/5/201414.7514.8214.7314.801,397,620
2/4/201414.7814.8014.7414.751,001,820
2/3/201414.7614.7914.7214.731,989,330
1/31/201414.7514.8014.7514.751,258,240
1/30/201414.8414.8414.7714.781,717,040
1/29/201414.8214.8514.7714.782,652,760
1/28/201414.8214.8414.8114.831,798,100
1/27/201414.8414.8714.8014.822,941,810
1/24/201414.8314.8714.8114.863,578,130
1/23/201414.8414.8514.8214.841,885,120
1/22/201414.8414.8614.8414.861,059,020
1/21/201414.8614.8714.8314.861,336,980
1/17/201414.8114.8614.8114.861,507,330
1/16/201414.8414.8514.8014.831,932,300
1/15/201414.8414.8514.8014.832,476,560
1/14/201414.8514.8714.8114.833,131,490
1/13/201414.8514.8614.8314.832,394,960
1/10/201414.8714.8714.8114.852,579,400
1/9/201414.9014.9014.8314.851,509,700
1/8/201414.9214.9314.8914.891,891,520
1/7/201414.9314.9414.9114.934,177,530
1/6/201414.9414.9514.9014.911,864,230
1/3/201414.9314.9414.9114.931,344,710
1/2/201414.9514.9614.9114.941,585,030
12/31/201314.9514.9614.9314.961,143,100
12/30/201314.9014.9614.9014.964,092,620
12/27/201314.9014.9414.8614.921,896,710
12/26/201314.8714.9214.8514.862,439,000
12/24/201314.8614.9414.8414.841,746,200
12/23/201314.8814.9014.8214.885,099,270
12/20/201314.1314.8714.7914.8747,901,400
12/19/201314.3614.5413.7414.131,774,080
12/18/201314.6414.6914.4014.442,326,350
12/17/201314.6014.6714.4714.58838,082
12/16/201314.5714.6014.4314.591,297,850
12/13/201314.4414.6614.3314.652,251,020
12/12/201313.7314.8013.5114.373,632,690
12/11/201314.0314.0313.6713.73882,141
12/10/201313.8114.3013.7514.021,705,120
12/9/201314.0614.0613.8213.85720,565
12/6/201314.0014.1913.9514.05670,033
12/5/201313.9914.1213.8013.93569,984
12/4/201314.0814.1513.8314.04549,082
12/3/201313.9614.1813.8714.16884,959
12/2/201314.0014.2213.8814.041,008,020
11/29/201314.2014.2013.9614.04367,814
11/27/201314.1414.2013.9514.10753,601
11/26/201314.1514.1914.0014.12918,315
11/25/201314.0714.3614.0114.021,276,930
11/22/201313.4613.9513.4513.891,776,790
Trading Center