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. The Jones Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jones Group Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-08 15.00 15.00 14.985 14.995 383,888
2014-04-07 14.97 14.97 14.96 14.96 100,853
2014-04-04 14.97 14.98 14.96 14.96 62,704
2014-04-03 14.99 14.99 14.96 14.96 34,330
2014-04-02 14.975 14.99 14.975 14.985 35,326
2014-04-01 14.97 14.98 14.97 14.975 49,645
2014-03-31 14.98 14.98 14.965 14.975 80,973
2014-03-28 14.98 14.98 14.96 14.975 59,794
2014-03-27 14.98 14.98 14.96 14.97 51,815
2014-03-26 14.98 14.98 14.97 14.97 86,354
2014-03-25 14.975 14.98 14.97 14.98 17,139
2014-03-24 14.96 14.97 14.95 14.97 89,125
2014-03-21 14.97 14.98 14.95 14.955 88,310
2014-03-20 14.96 14.97 14.955 14.955 20,271
2014-03-19 14.965 14.97 14.96 14.97 41,236
2014-03-18 14.975 14.98 14.96 14.96 78,915
2014-03-17 14.97 14.97 14.965 14.965 108,845
2014-03-14 14.945 14.97 14.945 14.965 158,530
2014-03-13 14.975 14.975 14.95 14.955 40,078
2014-03-12 14.97 14.98 14.97 14.98 35,094
2014-03-11 14.97 14.97 14.96 14.97 33,887
2014-03-10 14.955 14.965 14.955 14.965 14,501
2014-03-07 14.95 14.98 14.945 14.96 90,650
2014-03-06 14.945 14.96 14.945 14.96 69,051
2014-03-05 14.94 14.96 14.94 14.945 135,361
2014-03-04 14.93 14.95 14.93 14.945 154,094
2014-03-03 14.94 14.94 14.92 14.93 113,678
2014-02-28 14.95 14.95 14.93 14.935 16,535
2014-02-27 14.93 14.94 14.92 14.93 33,632
2014-02-26 14.95 14.95 14.92 14.92 78,308

» More Jones Group Stock Price History

To see other companies like Jones Group (JNY), view our stock market today for news, and other data.