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 (%)
Jan 29, 2016 9.230 9.470 9.220 9.430 87,950 +0.21(+2.28%)
Jan 28, 2016 9.450 9.570 9.150 9.220 46,742 -0.18(-1.91%)
Jan 27, 2016 9.540 9.640 9.370 9.400 95,288 -0.11(-1.16%)
Jan 26, 2016 9.790 9.815 9.310 9.510 127,304 -0.20(-2.06%)
Jan 25, 2016 9.980 10.05 9.650 9.710 40,150 -0.31(-3.09%)
Jan 22, 2016 10.57 10.57 9.950 10.02 49,859 -0.44(-4.21%)
Jan 21, 2016 10.50 10.63 10.25 10.46 35,521 +0.01(+0.10%)
Jan 20, 2016 9.970 10.51 9.880 10.45 56,046 +0.32(+3.16%)
Jan 19, 2016 10.18 10.22 9.990 10.13 24,822 +0.05(+0.50%)
Jan 15, 2016 9.970 10.08 10.08 10.08 49,300 -0.13(-1.27%)
Jan 14, 2016 10.08 10.27 9.950 10.21 15,796 +0.24(+2.41%)
Jan 13, 2016 10.00 10.43 9.830 9.970 36,045 -0.03(-0.30%)
Jan 12, 2016 10.37 10.48 9.960 10.00 34,413 -0.25(-2.44%)
Jan 11, 2016 9.734 10.36 9.790 10.25 32,441 +0.46(+4.70%)
Jan 08, 2016 10.34 10.34 9.710 9.790 46,030 -0.56(-5.41%)
Jan 07, 2016 10.34 10.53 10.34 10.35 27,669 -0.14(-1.33%)
Jan 06, 2016 10.67 10.70 10.36 10.49 92,816 -0.34(-3.14%)
Jan 05, 2016 10.75 10.89 10.18 10.83 39,933 +0.06(+0.56%)
Jan 04, 2016 10.88 10.91 10.67 10.77 65,719 -0.15(-1.37%)
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%)
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.