Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Alexander's Holdings Inc C (NY: JAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.06 10.92 10.92 10.92 32,600 -0.13(-1.18%)
Dec 30, 2015 11.37 11.42 10.96 11.05 16,174 -0.29(-2.56%)
Dec 29, 2015 11.38 11.55 11.24 11.34 8,960 -0.11(-0.96%)
Dec 28, 2015 11.39 11.70 11.39 11.45 16,482 +0.04(+0.35%)
Dec 24, 2015 11.53 11.41 11.41 11.41 5,600 -0.21(-1.81%)
Dec 23, 2015 11.47 11.64 11.26 11.62 25,755 +0.17(+1.48%)
Dec 22, 2015 11.26 11.57 11.19 11.45 30,942 +0.21(+1.87%)
Dec 21, 2015 11.98 11.98 11.00 11.24 47,730 -0.32(-2.77%)
Dec 18, 2015 10.61 12.10 10.61 11.56 242,258 +0.89(+8.34%)
Dec 17, 2015 10.80 10.94 10.58 10.67 41,018 -0.07(-0.65%)
Dec 16, 2015 10.66 10.78 10.55 10.74 47,011 +0.14(+1.32%)
Dec 15, 2015 10.37 10.76 10.19 10.60 77,740 +0.39(+3.82%)
Dec 14, 2015 10.10 10.32 10.07 10.21 63,576 -0.06(-0.58%)
Dec 11, 2015 10.26 10.40 10.22 10.27 74,573 -0.21(-2.00%)
Dec 10, 2015 10.50 10.62 10.37 10.48 28,107 -0.02(-0.19%)
Dec 09, 2015 10.65 10.74 10.41 10.50 116,582 -0.15(-1.41%)
Dec 08, 2015 10.50 10.75 10.06 10.65 41,355 +0.17(+1.62%)
Dec 07, 2015 10.46 10.71 10.32 10.48 117,187 -0.03(-0.29%)
Dec 04, 2015 10.50 10.65 10.46 10.51 55,684 -0.01(-0.10%)
Dec 03, 2015 10.70 10.76 10.46 10.52 69,722 -0.11(-1.03%)
Dec 02, 2015 10.78 10.93 10.60 10.63 71,251 -0.05(-0.47%)
Dec 01, 2015 10.71 10.78 10.62 10.68 45,495 +0.04(+0.38%)
Nov 30, 2015 10.50 10.67 10.48 10.64 50,547 +0.12(+1.14%)
Nov 27, 2015 10.56 10.61 10.35 10.52 11,278 -0.07(-0.66%)
Nov 25, 2015 10.56 10.59 10.59 10.59 54,000 -0.04(-0.38%)
Nov 24, 2015 10.23 10.68 10.07 10.63 61,237 +0.41(+4.01%)
Nov 23, 2015 10.48 10.53 10.20 10.22 86,376 -0.17(-1.64%)
Nov 20, 2015 10.35 10.50 10.22 10.39 84,983 +0.13(+1.27%)
Nov 19, 2015 10.50 10.65 10.20 10.26 67,823 -0.17(-1.63%)
Nov 18, 2015 10.19 10.47 10.19 10.43 53,001 +0.13(+1.26%)
Nov 17, 2015 10.30 10.38 10.17 10.30 37,248 -0.04(-0.39%)
Nov 16, 2015 10.18 10.40 10.15 10.34 37,310 +0.09(+0.88%)
Nov 13, 2015 10.35 10.35 10.10 10.25 73,151 -0.09(-0.87%)
Nov 12, 2015 10.24 10.47 10.17 10.34 46,534 +0.04(+0.39%)
Nov 11, 2015 10.29 10.50 10.11 10.30 149,370 -0.11(-1.06%)
Nov 10, 2015 10.49 10.50 10.35 10.41 46,692 -0.06(-0.57%)
Nov 09, 2015 10.62 10.71 10.41 10.47 63,779 -0.29(-2.70%)
Nov 06, 2015 10.50 10.86 10.50 10.76 103,935 +0.27(+2.57%)
Nov 05, 2015 10.40 10.69 10.28 10.49 71,583 +0.09(+0.87%)
Nov 04, 2015 10.37 10.58 10.22 10.40 68,534 +0.10(+0.97%)
Nov 03, 2015 9.840 10.33 9.800 10.30 68,931 +0.40(+4.04%)
Nov 02, 2015 9.650 9.938 9.650 9.900 55,274 +0.26(+2.70%)
Oct 30, 2015 9.510 9.740 9.510 9.640 232,676 +0.13(+1.37%)
Oct 29, 2015 9.620 9.880 9.500 9.510 67,033 -0.11(-1.14%)
Oct 28, 2015 9.740 9.740 9.510 9.620 351,644 -0.09(-0.93%)
Oct 27, 2015 9.850 10.00 9.600 9.710 60,205 -0.19(-1.92%)
Oct 26, 2015 9.930 10.06 9.860 9.900 39,928 -0.03(-0.30%)
Oct 23, 2015 10.14 10.14 9.930 9.930 54,544 -0.07(-0.70%)
Oct 22, 2015 10.02 10.14 9.870 10.00 68,106 +0.13(+1.32%)
Oct 21, 2015 10.07 10.21 9.800 9.870 32,155 -0.13(-1.30%)
Oct 20, 2015 10.15 10.27 9.850 10.00 70,464 -0.17(-1.67%)
Oct 19, 2015 10.23 10.33 10.15 10.17 40,638 -0.13(-1.26%)
Oct 16, 2015 10.38 10.44 10.24 10.30 80,984 -0.01(-0.10%)
Oct 15, 2015 10.33 10.42 10.20 10.31 118,255 +0.00(+0.00%)
Oct 14, 2015 10.38 10.46 10.30 10.31 148,780 -0.08(-0.77%)
Oct 13, 2015 10.51 10.55 10.35 10.39 80,651 -0.20(-1.89%)
Oct 12, 2015 10.52 10.75 10.45 10.59 105,870 +0.23(+2.22%)
Oct 09, 2015 10.35 10.37 10.25 10.36 152,355 +0.04(+0.39%)
Oct 08, 2015 10.25 10.35 10.23 10.32 127,267 +0.02(+0.19%)
Oct 07, 2015 10.48 10.70 10.22 10.30 241,812 +0.00(+0.00%)
Oct 06, 2015 10.60 10.62 10.16 10.30 275,727 -0.40(-3.74%)
Oct 05, 2015 10.54 11.16 10.40 10.70 270,590 +0.08(+0.75%)
Oct 02, 2015 10.35 10.62 9.930 10.62 235,761 +0.13(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.