Wednesday, November 25, 2009, 2:56am EST - Canadian Markets open in 6 hours and 34 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Jones Apparel Group, Inc. (JNY)

On Nov 24: 17.62 USD  Down 0.34 (1.89%)  
MORE ON JNY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 18.03 18.03 17.35 17.62 861,900 17.62
23-Nov-09 18.04 18.57 17.82 17.96 1,148,900 17.96
20-Nov-09 17.68 18.09 17.50 17.73 1,140,300 17.73
19-Nov-09 17.84 18.00 17.54 17.86 1,538,700 17.86
18-Nov-09 18.16 18.20 17.78 18.05 1,394,000 18.05
17-Nov-09 18.94 18.94 17.92 18.10 2,104,400 18.10
16-Nov-09 18.85 19.16 18.56 19.07 1,551,600 19.07
13-Nov-09 18.35 18.94 17.85 18.48 1,658,300 18.48
12-Nov-09 19.62 19.74 18.16 18.28 2,382,000 18.28
11-Nov-09 19.47 19.73 18.94 19.54 2,375,800 19.54
10-Nov-09 19.03 19.47 18.90 19.19 2,761,000 19.19
10-Nov-09 $ 0.05 Cash Dividend
9-Nov-09 18.12 19.46 18.12 19.19 2,651,500 19.14
6-Nov-09 17.59 18.22 17.40 17.86 1,969,600 17.81
5-Nov-09 17.41 17.96 17.05 17.91 2,251,900 17.86
4-Nov-09 17.82 18.10 17.08 17.18 3,253,600 17.14
3-Nov-09 17.89 18.57 17.72 18.25 2,188,100 18.20
2-Nov-09 18.03 18.62 17.56 17.95 2,346,700 17.90
30-Oct-09 17.85 18.25 17.67 17.89 2,546,800 17.84
29-Oct-09 16.89 18.47 16.89 18.23 3,365,300 18.18
28-Oct-09 17.21 18.17 16.22 16.63 4,341,400 16.59
27-Oct-09 18.43 18.43 17.58 17.69 2,198,200 17.64
26-Oct-09 18.63 19.18 18.04 18.40 1,287,500 18.35
23-Oct-09 19.44 19.46 18.44 18.55 1,404,400 18.50
22-Oct-09 18.26 19.51 18.26 19.27 1,430,600 19.22
21-Oct-09 19.07 19.55 18.30 18.35 1,563,100 18.30
20-Oct-09 19.45 19.45 18.71 19.03 1,054,500 18.98
19-Oct-09 19.08 19.66 18.82 19.40 820,100 19.35
16-Oct-09 19.01 19.15 18.43 18.89 972,100 18.84
15-Oct-09 19.30 19.44 19.20 19.28 954,800 19.23
14-Oct-09 19.25 19.49 19.04 19.45 927,400 19.40
13-Oct-09 19.09 19.20 18.79 18.90 940,500 18.85
12-Oct-09 19.05 19.47 18.95 19.09 857,400 19.04
9-Oct-09 18.58 18.98 18.31 18.94 1,191,500 18.89
8-Oct-09 18.47 18.86 18.24 18.55 1,786,100 18.50
7-Oct-09 18.27 18.78 18.00 18.17 1,641,500 18.12
6-Oct-09 17.92 18.48 17.80 18.15 1,755,400 18.10
5-Oct-09 16.77 17.83 16.77 17.76 1,439,800 17.71
2-Oct-09 16.61 17.08 16.32 16.68 1,223,100 16.64
1-Oct-09 17.79 17.89 16.91 16.93 1,453,800 16.89
30-Sep-09 18.10 18.35 17.47 17.93 1,870,800 17.88
29-Sep-09 17.56 18.11 17.50 18.10 2,008,300 18.05
28-Sep-09 17.21 17.75 16.90 17.47 2,328,700 17.42
25-Sep-09 17.38 17.81 17.30 17.60 1,068,200 17.55
24-Sep-09 18.09 18.30 17.47 17.68 1,230,800 17.63
23-Sep-09 18.56 18.77 17.97 18.01 1,885,900 17.96
22-Sep-09 18.68 18.74 18.20 18.32 1,346,100 18.27
21-Sep-09 17.84 18.76 17.65 18.50 1,243,100 18.45
18-Sep-09 18.54 18.60 17.97 18.04 1,803,600 17.99
17-Sep-09 18.84 19.09 18.34 18.40 1,776,000 18.35
16-Sep-09 18.31 19.09 18.16 18.82 2,566,700 18.77
15-Sep-09 17.85 18.30 17.34 18.20 1,883,700 18.15
14-Sep-09 17.15 17.71 16.95 17.71 954,900 17.66
11-Sep-09 17.48 17.53 17.01 17.30 1,457,800 17.25
10-Sep-09 16.95 17.54 16.71 17.34 1,875,500 17.29
9-Sep-09 15.64 16.95 15.56 16.93 2,060,600 16.89
8-Sep-09 15.80 16.12 15.56 15.59 889,900 15.55
4-Sep-09 15.07 15.69 14.85 15.60 1,196,100 15.56
3-Sep-09 15.14 15.33 14.84 15.15 1,115,600 15.11
2-Sep-09 15.40 15.44 14.84 14.94 1,541,100 14.90
1-Sep-09 15.51 16.39 15.40 15.51 1,489,300 15.47
31-Aug-09 16.11 16.16 15.53 15.59 1,359,800 15.55
28-Aug-09 16.08 16.44 15.94 16.33 1,264,200 16.29
27-Aug-09 15.46 16.03 15.03 15.99 1,038,400 15.95
26-Aug-09 15.61 15.91 15.19 15.54 1,168,200 15.50
25-Aug-09 15.33 15.90 15.30 15.60 709,100 15.56
24-Aug-09 15.72 15.78 15.12 15.24 894,900 15.20
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News Canadian Indices