JCG: Historical Prices for J CREW GROUP INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.84	42.02	40.06	40.55	1,381,600	40.55
19-Nov-09	42.13	42.13	40.57	41.11	1,151,900	41.11
18-Nov-09	43.04	43.31	42.10	42.53	1,011,000	42.53
17-Nov-09	43.61	43.79	42.20	43.28	1,217,400	43.28
16-Nov-09	43.38	44.04	43.29	43.83	1,830,000	43.83
13-Nov-09	42.42	43.97	41.75	43.09	1,825,700	43.09
12-Nov-09	42.92	43.40	41.57	41.88	1,392,700	41.88
11-Nov-09	43.39	44.29	42.68	42.91	1,428,800	42.91
10-Nov-09	43.23	43.90	42.45	43.15	1,304,500	43.15
9-Nov-09	42.17	43.22	42.05	43.22	1,936,700	43.22
6-Nov-09	40.68	42.23	40.53	41.74	973,700	41.74
5-Nov-09	41.02	41.95	39.92	41.24	1,712,300	41.24
4-Nov-09	42.04	42.41	41.09	41.16	1,113,300	41.16
3-Nov-09	40.79	41.73	40.21	41.57	2,429,700	41.57
2-Nov-09	41.13	42.23	40.10	41.22	1,604,700	41.22
30-Oct-09	42.18	42.38	40.10	40.78	2,052,900	40.78
29-Oct-09	40.42	42.40	40.25	41.81	1,698,500	41.81
28-Oct-09	41.20	42.28	39.77	39.98	2,560,000	39.98
27-Oct-09	42.72	43.19	41.70	41.92	2,300,300	41.92
26-Oct-09	42.96	43.48	42.19	42.72	2,668,000	42.72
23-Oct-09	43.93	44.18	43.00	43.64	2,495,800	43.64
22-Oct-09	42.57	43.74	41.50	43.49	6,774,300	43.49
21-Oct-09	37.64	38.74	37.64	37.74	1,411,600	37.74
20-Oct-09	38.49	38.49	37.51	37.84	874,100	37.84
19-Oct-09	38.57	39.18	38.27	38.32	759,600	38.32
16-Oct-09	38.16	38.99	37.65	38.38	839,700	38.38
15-Oct-09	38.38	39.04	37.99	38.41	574,600	38.41
14-Oct-09	37.98	38.94	37.65	38.79	1,586,900	38.79
13-Oct-09	37.55	38.20	37.55	37.60	977,000	37.60
12-Oct-09	37.73	38.33	37.46	37.86	763,900	37.86
9-Oct-09	37.32	37.72	36.70	37.46	869,400	37.46
8-Oct-09	35.75	37.93	35.55	37.56	2,736,400	37.56
7-Oct-09	36.31	36.70	35.04	35.35	1,152,200	35.35
6-Oct-09	35.73	36.43	35.50	36.33	775,100	36.33
5-Oct-09	33.79	35.31	33.64	35.27	983,400	35.27
2-Oct-09	33.13	34.59	32.86	33.67	1,468,400	33.67
1-Oct-09	35.67	35.67	33.64	33.70	1,589,800	33.70
30-Sep-09	36.49	36.52	35.16	35.82	1,009,000	35.82
29-Sep-09	35.74	36.78	35.68	36.07	1,525,500	36.07
28-Sep-09	35.38	35.65	35.01	35.64	1,552,000	35.64
25-Sep-09	35.22	35.56	34.60	35.10	900,500	35.10
24-Sep-09	36.42	36.42	34.98	35.30	872,600	35.30
23-Sep-09	37.26	37.34	35.94	35.95	836,200	35.95
22-Sep-09	36.53	37.32	36.47	37.05	1,214,500	37.05
21-Sep-09	36.24	36.79	35.82	36.10	1,133,200	36.10
18-Sep-09	36.46	36.87	35.87	36.76	1,268,100	36.76
17-Sep-09	36.07	36.74	35.56	36.29	1,262,000	36.29
16-Sep-09	35.31	36.13	34.97	36.08	1,850,700	36.08
15-Sep-09	34.68	35.72	34.58	35.23	2,266,900	35.23
14-Sep-09	33.74	34.69	33.50	34.59	1,651,400	34.59
11-Sep-09	34.31	34.47	33.80	34.07	1,846,800	34.07
10-Sep-09	34.37	34.74	33.72	34.33	2,124,200	34.33
9-Sep-09	34.14	34.62	33.84	34.34	2,154,500	34.34
8-Sep-09	34.03	34.76	33.64	34.05	2,875,800	34.05
4-Sep-09	33.39	33.88	32.78	33.65	1,344,900	33.65
3-Sep-09	32.11	33.54	32.10	33.49	1,900,300	33.49
2-Sep-09	32.51	32.51	31.52	31.83	2,341,600	31.83
1-Sep-09	33.94	34.45	32.53	32.58	2,173,900	32.58
31-Aug-09	34.28	34.54	33.63	34.09	2,113,400	34.09
28-Aug-09	35.75	35.80	34.22	34.73	6,034,400	34.73
27-Aug-09	33.35	33.40	31.88	32.76	2,675,000	32.76
26-Aug-09	32.57	32.88	32.09	32.75	1,817,100	32.75
25-Aug-09	31.59	32.89	31.56	32.36	1,235,300	32.36
24-Aug-09	31.69	31.97	30.95	31.44	1,341,900	31.44
21-Aug-09	31.88	32.04	31.15	31.50	945,500	31.50
20-Aug-09	30.43	31.56	30.14	31.39	963,300	31.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions