JONES GROUP Historical Stock Price

Below is the stock price history for Jones Group JNY. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Jones Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Jones Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	14.68	14.75	14.57	14.71	41,981
2013-06-17	14.70	14.89	14.55	14.615	48,702
2013-06-14	14.30	14.56	14.28	14.535	42,359
2013-06-13	14.16	14.47	14.14	14.37	70,687
2013-06-12	14.38	14.46	14.07	14.195	50,943
2013-06-11	14.24	14.35	14.10	14.25	39,315
2013-06-10	14.33	14.44	14.30	14.39	54,692
2013-06-07	14.35	14.43	14.245	14.29	86,074
2013-06-06	14.28	14.60	14.11	14.205	71,471
2013-06-05	14.53	14.72	14.31	14.35	41,222
2013-06-04	14.66	14.76	14.32	14.62	49,708
2013-06-03	14.63	14.71	14.37	14.58	45,682
2013-05-31	14.60	14.85	14.56	14.61	34,940
2013-05-30	14.63	14.79	14.53	14.575	34,617
2013-05-29	14.53	14.73	14.50	14.585	22,865
2013-05-28	15.01	15.19	14.70	14.71	48,701
2013-05-24	14.59	14.74	14.42	14.72	28,246
2013-05-23	14.47	14.79	14.41	14.71	35,208
2013-05-22	15.14	15.24	14.54	14.68	42,691
2013-05-21	14.94	15.11	14.87	14.99	58,910
2013-05-20	15.12	15.165	14.86	14.93	54,598
2013-05-17	14.87	15.23	14.74	15.135	50,050
2013-05-16	14.91	15.08	14.665	14.82	74,046
2013-05-15	14.72	15.25	14.67	14.99	71,960
2013-05-14	14.35	14.74	14.33	14.74	60,783
2013-05-13	14.29	14.41	14.14	14.27	78,928
2013-05-10	13.97	14.41	13.97	14.35	58,049
2013-05-09	13.89	14.04	13.71	13.89	43,425
2013-05-08	13.80	13.82	13.51	13.82	82,847
2013-05-07	13.50	13.95	13.50	13.795	84,155

» More Jones Group Stock Price History