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 27, 2020 8.060 8.060 8.060 0 +0.66(+8.92%)
May 22, 2020 7.400 7.400 7.400 0 +0.00(+0.00%)
May 21, 2020 7.400 7.400 7.400 180 +0.00(+0.00%)
May 20, 2020 7.400 7.400 7.400 7.400 137 +0.36(+5.11%)
May 18, 2020 7.040 7.040 7.040 0 +0.00(+0.00%)
May 15, 2020 7.040 7.040 7.040 70 +0.00(+0.00%)
May 13, 2020 7.040 7.040 7.040 0 +0.11(+1.59%)
May 11, 2020 6.930 6.930 6.930 0 -0.01(-0.14%)
May 08, 2020 6.940 6.940 6.940 6.940 500 -0.34(-4.67%)
May 07, 2020 7.280 7.280 7.280 7.280 277 +0.17(+2.42%)
May 06, 2020 7.108 7.108 7.108 7.108 554 -0.14(-1.96%)
May 05, 2020 7.387 7.387 7.250 7.250 750 -0.11(-1.49%)
May 04, 2020 7.360 7.360 7.360 7.360 483 +0.02(+0.27%)
May 01, 2020 7.340 7.340 7.340 1,380 +0.00(+0.00%)
Apr 30, 2020 7.340 7.340 7.340 80 +0.00(+0.00%)
Apr 29, 2020 7.324 7.340 7.324 7.340 1,063 +0.04(+0.59%)
Apr 28, 2020 6.940 7.297 6.940 7.297 594 +0.11(+1.49%)
Apr 27, 2020 7.190 7.190 7.190 41 +0.00(+0.00%)
Apr 24, 2020 7.190 7.190 7.190 7.190 400 +0.21(+2.97%)
Apr 23, 2020 7.000 7.000 6.983 6.983 367 +0.43(+6.60%)
Apr 22, 2020 6.540 6.550 6.540 6.550 467 -0.18(-2.67%)
Apr 20, 2020 6.730 6.730 6.730 0 +0.08(+1.20%)
Apr 17, 2020 6.650 6.650 6.650 90 +0.00(+0.00%)
Apr 16, 2020 6.650 6.650 6.650 6.650 2,115 -0.50(-6.99%)
Apr 14, 2020 7.150 7.150 7.150 0 +0.00(+0.00%)
Apr 13, 2020 6.690 7.150 6.690 7.150 1,483 -0.05(-0.72%)
Apr 09, 2020 7.202 7.202 7.202 95 +0.00(+0.00%)
Apr 08, 2020 7.202 7.202 7.202 7.202 421 -0.30(-3.97%)
Apr 07, 2020 7.540 7.540 7.500 7.500 23,642 +0.14(+1.90%)
Apr 06, 2020 7.360 7.360 7.360 7.360 100 +0.68(+10.18%)
Apr 03, 2020 6.680 6.680 6.680 6.680 400 -0.33(-4.71%)
Apr 02, 2020 7.010 7.010 7.010 7.010 5,000 +0.16(+2.28%)
Apr 01, 2020 6.854 6.854 6.854 6.854 734 -0.36(-4.94%)
Mar 31, 2020 6.950 7.210 6.950 7.210 11,166 +0.41(+6.03%)
Mar 27, 2020 6.800 6.800 6.800 0 -0.20(-2.86%)
Mar 26, 2020 7.000 7.000 7.000 7.000 1,389 -0.46(-6.17%)
Mar 25, 2020 6.380 7.460 6.380 7.460 387 +1.26(+20.32%)
Mar 24, 2020 6.200 6.200 6.200 6.200 125 -0.12(-1.90%)
Mar 23, 2020 6.320 6.320 6.320 6.320 248 +1.02(+19.25%)
Mar 20, 2020 5.300 5.300 5.300 5.300 100 -0.23(-4.16%)
Mar 19, 2020 5.520 5.530 5.520 5.530 346 -0.75(-11.94%)
Mar 18, 2020 6.280 6.280 6.280 6.280 211 -0.04(-0.63%)
Mar 17, 2020 6.320 6.320 6.320 6.320 10,639 +0.12(+1.94%)
Mar 16, 2020 5.700 6.200 5.700 6.200 2,135 +0.29(+4.91%)
Mar 13, 2020 5.910 5.910 5.910 5.910 300 -0.35(-5.59%)
Mar 12, 2020 6.400 6.400 6.260 6.260 950 -0.42(-6.29%)
Mar 11, 2020 6.680 6.680 6.680 6.680 460 -0.37(-5.18%)
Mar 10, 2020 7.113 7.120 7.045 7.045 3,872 +0.17(+2.55%)
Mar 09, 2020 6.870 6.870 6.870 6.870 2,051 -0.69(-9.13%)
Mar 06, 2020 7.560 7.560 7.560 7.560 700 -0.31(-3.96%)
Mar 05, 2020 7.872 7.872 7.872 30 +0.00(+0.00%)
Mar 04, 2020 7.872 7.872 7.872 7.872 755 -0.19(-2.34%)
Mar 03, 2020 7.949 8.060 7.949 8.060 762 +0.06(+0.75%)
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.