Wednesday, February 10, 2010, 7:00am EST - Canadian Markets open in 2 hours and 30 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Jones Apparel Group, Inc. (JNY)

On Feb 9: 15.32 USD   0.00 (0.00%)  
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*
9-Feb-10 14.67 15.35 14.67 15.32 1,558,800 15.32
8-Feb-10 14.79 15.02 14.50 14.59 683,600 14.59
5-Feb-10 14.74 14.81 14.34 14.77 1,381,500 14.77
4-Feb-10 15.02 15.20 14.72 14.75 1,919,400 14.75
3-Feb-10 15.12 15.25 14.96 15.24 1,132,000 15.24
2-Feb-10 14.65 15.25 14.55 15.16 1,216,500 15.16
1-Feb-10 14.63 14.82 14.51 14.64 836,900 14.64
29-Jan-10 14.29 14.77 14.24 14.44 1,374,300 14.44
28-Jan-10 14.51 14.52 14.19 14.24 2,720,600 14.24
27-Jan-10 14.89 15.36 14.61 15.33 722,100 15.33
26-Jan-10 15.15 15.33 14.94 14.96 1,051,500 14.96
25-Jan-10 15.74 15.74 14.96 15.27 1,259,800 15.27
22-Jan-10 15.68 16.12 15.44 15.48 1,149,300 15.48
21-Jan-10 16.50 16.91 15.77 15.78 1,493,300 15.78
20-Jan-10 16.54 16.70 16.35 16.51 1,139,100 16.51
19-Jan-10 16.50 16.69 16.36 16.69 736,700 16.69
15-Jan-10 16.47 16.62 16.25 16.50 1,336,000 16.50
14-Jan-10 16.61 16.77 16.46 16.46 919,200 16.46
13-Jan-10 16.42 16.82 16.16 16.69 920,400 16.69
12-Jan-10 16.89 17.06 16.21 16.30 1,369,800 16.30
11-Jan-10 17.43 17.45 16.62 16.89 867,400 16.89
8-Jan-10 17.40 17.60 17.18 17.26 738,200 17.26
7-Jan-10 17.26 17.61 16.92 17.54 1,339,600 17.54
6-Jan-10 16.56 17.16 16.52 17.14 1,414,700 17.14
5-Jan-10 16.29 16.67 16.01 16.60 1,671,700 16.60
4-Jan-10 16.27 16.62 16.00 16.34 1,093,500 16.34
31-Dec-09 16.19 16.27 16.04 16.06 647,400 16.06
30-Dec-09 16.04 16.25 15.97 16.21 775,100 16.21
29-Dec-09 16.03 16.15 15.95 16.11 721,900 16.11
28-Dec-09 16.36 16.43 15.90 16.02 624,800 16.02
24-Dec-09 16.30 16.46 16.28 16.30 144,600 16.30
23-Dec-09 16.34 16.39 16.14 16.30 822,600 16.30
22-Dec-09 16.33 16.41 16.14 16.19 979,100 16.19
21-Dec-09 16.22 16.43 16.15 16.32 1,132,600 16.32
18-Dec-09 16.43 16.47 15.93 16.11 1,616,200 16.11
17-Dec-09 16.50 16.59 16.06 16.23 1,049,800 16.23
16-Dec-09 16.76 16.84 16.50 16.56 1,086,100 16.56
15-Dec-09 16.87 16.99 16.49 16.56 873,700 16.56
14-Dec-09 17.00 17.13 16.55 16.88 1,282,200 16.88
11-Dec-09 16.47 16.93 16.38 16.87 812,800 16.87
10-Dec-09 16.64 16.70 16.30 16.36 786,500 16.36
9-Dec-09 16.23 16.55 15.93 16.54 1,571,600 16.54
8-Dec-09 16.40 16.59 16.16 16.26 1,108,800 16.26
7-Dec-09 16.71 16.93 16.49 16.61 881,200 16.61
4-Dec-09 16.26 16.98 16.25 16.85 2,008,800 16.85
3-Dec-09 16.79 16.90 15.96 16.00 2,829,700 16.00
2-Dec-09 17.13 17.91 16.49 16.65 2,884,400 16.65
1-Dec-09 17.28 17.59 17.09 17.19 1,634,000 17.19
30-Nov-09 17.14 17.23 16.32 16.95 1,919,900 16.95
27-Nov-09 17.20 17.63 16.80 17.23 503,600 17.23
25-Nov-09 17.74 17.90 17.67 17.86 659,000 17.86
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
* 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