JONES GROUP $15.12

up +0.29


17/5/2013 05:17 PM  |  NYSE : JNY  |  Industries : Retail Trade / Clothing Stores
Type:

JNY historical data

Date Open High Low Close Volume
5/17/2013 14.83 15.24 14.71 15.12 8537
5/16/2013 14.93 15.09 14.66 14.83 10440
5/15/2013 14.67 15.25 14.67 15.00 12070
5/14/2013 14.27 14.76 14.27 14.75 6743
5/13/2013 14.35 14.41 14.14 14.26 9068
5/10/2013 13.93 14.41 13.93 14.34 6894
5/9/2013 13.83 14.04 13.71 13.90 5603
5/8/2013 13.80 13.88 13.51 13.83 8736
5/7/2013 13.65 13.96 13.47 13.80 12398
5/6/2013 13.63 13.75 13.48 13.55 9193
5/3/2013 13.53 14.03 13.45 13.58 10289
5/2/2013 13.20 13.42 12.96 13.39 5843
5/1/2013 14.21 14.25 13.19 13.20 11229
4/30/2013 14.11 14.32 13.98 14.00 9340
4/29/2013 14.14 14.36 14.05 14.15 8171
4/26/2013 14.33 14.40 13.89 14.07 8966
4/25/2013 13.98 14.58 13.80 14.34 17912
4/24/2013 13.26 14.21 13.22 13.97 20076
4/23/2013 13.36 13.62 13.25 13.60 6182
4/22/2013 13.27 13.39 12.94 13.25 6189
4/19/2013 13.24 13.32 13.02 13.27 6245
4/18/2013 13.69 13.69 13.16 13.23 6401
4/17/2013 13.77 13.78 13.36 13.63 6843
4/16/2013 13.97 13.98 13.51 13.86 11786
4/15/2013 14.01 14.45 13.66 13.84 24283
4/12/2013 13.19 15.07 13.09 14.07 47410
4/11/2013 13.02 13.37 12.97 13.29 5927
4/10/2013 12.79 13.06 12.75 13.00 5332
4/9/2013 12.91 13.02 12.71 12.74 4747
4/8/2013 12.68 12.90 12.60 12.90 3225
4/5/2013 12.42 12.72 12.41 12.65 4268
4/4/2013 12.47 12.70 12.42 12.69 4532
4/3/2013 12.48 12.71 12.30 12.48 6800
4/2/2013 12.67 12.67 12.39 12.44 3678
4/1/2013 12.71 12.75 12.43 12.59 7123
3/28/2013 12.84 12.85 12.66 12.72 5569
3/27/2013 12.78 12.86 12.70 12.81 5089
3/26/2013 12.87 12.91 12.71 12.87 5909
3/25/2013 12.83 12.95 12.71 12.83 6428
3/22/2013 12.80 12.84 12.67 12.82 6144
3/21/2013 12.72 12.84 12.66 12.73 6311
3/20/2013 12.70 12.88 12.69 12.84 6344
3/19/2013 12.72 12.80 12.48 12.59 9921
3/18/2013 12.49 12.84 12.42 12.72 7412
3/15/2013 12.75 12.85 12.63 12.65 16013
3/14/2013 12.46 12.77 12.40 12.72 7237
3/13/2013 12.09 12.54 12.07 12.40 8469
3/12/2013 12.07 12.15 11.95 12.06 10469
3/11/2013 11.97 12.18 11.81 12.13 9268
3/8/2013 11.95 12.09 11.92 12.00 7698
3/7/2013 11.48 11.85 11.48 11.85 6665
3/6/2013 11.59 11.77 11.42 11.51 5220
3/5/2013 11.48 11.72 11.45 11.58 7113
3/4/2013 11.21 11.44 11.21 11.41 6981
3/1/2013 11.45 11.51 11.22 11.28 11239
2/28/2013 11.38 11.66 11.34 11.54 7520
2/27/2013 11.29 11.55 11.29 11.42 6453
2/26/2013 11.30 11.40 11.02 11.30 9941
2/25/2013 11.30 11.43 11.23 11.23 14249
2/22/2013 11.58 11.61 11.16 11.27 9740
2/21/2013 11.80 11.81 11.50 11.55 8497
2/20/2013 12.12 12.15 11.79 11.83 8246
2/19/2013 11.78 12.15 11.65 12.10 11675
2/15/2013 11.86 11.98 11.69 11.72 11677
2/14/2013 12.02 12.07 11.75 11.86 9176
2/13/2013 12.29 12.92 11.91 12.09 19592
2/12/2013 11.65 12.16 11.57 12.06 11993
2/11/2013 11.79 11.86 11.56 11.60 6014
2/8/2013 11.74 11.88 11.59 11.80 6362
2/7/2013 11.67 11.77 11.49 11.71 3610
2/6/2013 11.53 11.74 11.53 11.73 5544
2/5/2013 11.56 11.70 11.47 11.55 5039
2/4/2013 12.09 12.18 11.54 11.54 9071
2/1/2013 12.11 12.32 12.07 12.15 6719
1/31/2013 11.81 12.04 11.71 12.00 4383
1/30/2013 12.01 12.06 11.77 11.85 4314
1/29/2013 12.00 12.08 11.87 12.04 4167
1/28/2013 11.95 12.06 11.81 12.01 5724
1/25/2013 11.86 12.00 11.76 11.99 6266
1/24/2013 11.76 11.97 11.54 11.80 7470
1/23/2013 11.79 11.82 11.44 11.74 7829
1/22/2013 11.67 11.93 11.56 11.86 6762
1/18/2013 11.70 11.75 11.51 11.69 5686
1/17/2013 11.63 11.80 11.54 11.72 6785
1/16/2013 11.35 11.64 11.25 11.61 6958
1/15/2013 10.86 11.48 10.85 11.35 10724
1/14/2013 10.79 10.96 10.67 10.91 6272
1/11/2013 10.98 10.98 10.75 10.80 4643
1/10/2013 10.80 11.05 10.62 10.96 8579
1/9/2013 11.25 11.25 10.78 10.79 12378
1/8/2013 11.35 11.56 11.20 11.23 6189
1/7/2013 11.51 11.60 11.37 11.38 4477
1/4/2013 11.39 11.69 11.35 11.60 4309
1/3/2013 11.04 11.55 11.04 11.31 6670
1/2/2013 11.32 11.50 10.95 11.07 9413
12/31/2012 10.68 11.14 10.64 11.06 5946
12/28/2012 10.70 10.80 10.56 10.70 5777
12/27/2012 10.52 10.89 10.46 10.80 6097
12/26/2012 10.93 10.94 10.42 10.52 7969
12/24/2012 11.09 11.23 10.89 10.93 1776
Marketplace
Trading Center