Jx Holdings Inc (OP: JXHLY )

10.07 -0.05 (-0.49%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 9.838 10.07 9.838 10.07 21,601 -0.05(-0.49%)
Oct 30, 2024 10.12 10.12 10.12 10.12 104 -0.04(-0.44%)
Oct 24, 2024 10.16 18 +0.41(+4.19%)
Oct 23, 2024 9.628 9.756 9.628 9.756 775 -0.89(-8.38%)
Oct 22, 2024 10.65 10.65 10.65 10.65 249 +0.08(+0.74%)
Oct 21, 2024 10.57 10.57 10.57 10.57 1,049 -0.15(-1.38%)
Oct 18, 2024 10.72 10.72 10.72 10.72 206 +0.51(+4.94%)
Oct 17, 2024 10.41 10.41 10.21 10.21 3,534 -0.03(-0.28%)
Oct 16, 2024 11.37 11.37 10.24 10.24 713 -1.57(-13.26%)
Oct 10, 2024 11.81 12 -0.34(-2.81%)
Oct 04, 2024 12.15 45 +0.92(+8.17%)
Oct 03, 2024 11.23 11.23 11.00 11.23 3,291 +0.77(+7.33%)
Oct 02, 2024 10.33 10.46 10.33 10.46 7,709 -0.97(-8.46%)
Oct 01, 2024 10.20 11.43 10.20 11.43 679 +1.13(+10.99%)
Sep 27, 2024 10.30 149 -1.49(-12.62%)
Sep 26, 2024 10.70 11.79 10.70 11.79 408 -0.09(-0.77%)
Sep 24, 2024 11.88 116 +1.67(+16.36%)
Sep 23, 2024 11.18 11.18 10.21 10.21 2,855 -0.68(-6.29%)
Sep 20, 2024 10.89 10.89 10.89 10.89 230 -0.96(-8.06%)
Sep 19, 2024 11.85 11.85 11.84 11.85 405 +1.79(+17.79%)
Sep 18, 2024 10.06 10.06 10.06 10.06 1,069 +0.36(+3.71%)
Sep 17, 2024 11.05 11.05 9.700 9.700 566 -1.38(-12.45%)
Sep 16, 2024 11.08 11.08 11.08 11.08 1,489 -0.11(-0.94%)
Sep 13, 2024 11.02 11.19 11.02 11.19 472 +0.38(+3.56%)
Sep 12, 2024 10.82 10.82 10.80 10.80 597 -0.47(-4.17%)
Sep 10, 2024 11.27 74 +0.37(+3.39%)
Sep 09, 2024 10.90 10.90 10.90 10.90 1,656 +0.03(+0.26%)
Sep 06, 2024 10.87 10.87 10.87 10.87 378 +0.82(+8.20%)
Sep 05, 2024 10.94 10.94 10.05 10.05 1,191 -0.51(-4.83%)
Sep 03, 2024 10.56 53 -0.19(-1.76%)
Aug 30, 2024 11.42 11.42 10.33 10.75 4,409 -0.48(-4.23%)
Aug 28, 2024 11.22 83 -0.33(-2.82%)
Aug 27, 2024 11.55 11.55 11.55 11.55 917 -0.05(-0.45%)
Aug 26, 2024 11.60 11.60 11.60 11.60 200 +0.94(+8.84%)
Aug 20, 2024 10.66 62 +0.66(+6.58%)
Aug 16, 2024 10.00 31 +0.12(+1.16%)
Aug 15, 2024 9.420 9.885 9.420 9.885 904 +0.49(+5.25%)
Aug 14, 2024 9.490 9.756 9.040 9.392 643 +0.01(+0.13%)
Aug 13, 2024 9.074 9.380 9.074 9.380 483 +0.46(+5.16%)
Aug 12, 2024 9.380 9.380 8.920 8.920 1,539 -0.29(-3.15%)
Aug 09, 2024 9.034 9.555 8.944 9.210 17,526 +0.24(+2.72%)
Aug 08, 2024 8.966 8.966 8.966 8.966 315 +0.54(+6.36%)
Aug 07, 2024 8.670 8.846 8.430 8.430 3,991 -0.74(-8.05%)
Aug 06, 2024 8.770 9.270 8.640 9.168 1,745 +0.42(+4.78%)
Aug 05, 2024 8.220 9.140 8.220 8.750 3,211 -0.43(-4.66%)
Aug 02, 2024 9.276 9.332 9.178 9.178 5,273 -0.77(-7.76%)
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.