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
2013-04-11	12.98	13.36	12.975	13.30	54,069
2013-04-10	12.78	13.055	12.76	13.00	35,228
2013-04-09	12.93	13.01	12.71	12.75	27,727
2013-04-08	12.73	12.90	12.61	12.895	35,551
2013-04-05	12.44	12.71	12.44	12.645	36,969
2013-04-04	12.44	12.70	12.44	12.695	28,709
2013-04-03	12.46	12.705	12.32	12.485	50,734
2013-04-02	12.61	12.66	12.40	12.445	29,027
2013-04-01	12.71	12.74	12.43	12.58	29,294
2013-03-28	12.76	12.78	12.67	12.76	31,643
2013-03-27	12.79	12.85	12.72	12.81	35,832
2013-03-26	12.85	12.91	12.72	12.88	37,342
2013-03-25	12.87	12.94	12.73	12.84	43,849
2013-03-22	12.79	12.83	12.68	12.82	47,136
2013-03-21	12.81	12.84	12.66	12.74	51,908
2013-03-20	12.76	12.87	12.69	12.845	41,250
2013-03-19	12.76	12.80	12.48	12.60	70,406
2013-03-18	12.50	12.835	12.45	12.715	55,727
2013-03-15	12.76	12.84	12.635	12.655	94,614
2013-03-14	12.42	12.76	12.41	12.71	53,661
2013-03-13	12.07	12.54	12.07	12.395	65,577
2013-03-12	12.05	12.15	11.95	12.055	86,415
2013-03-11	12.00	12.18	11.86	12.14	100,012
2013-03-08	11.95	12.09	11.94	12.01	65,689
2013-03-07	11.50	11.85	11.49	11.845	43,431
2013-03-06	11.68	11.76	11.42	11.50	47,428
2013-03-05	11.52	11.72	11.52	11.57	61,433
2013-03-04	11.24	11.44	11.23	11.39	40,137
2013-03-01	11.35	11.505	11.22	11.28	75,355
2013-02-28	11.44	11.65	11.345	11.54	63,211

» More Jones Group Stock Price History