JNY: Historical Prices for JONES APPAREL GP INC

Date	Open	High	Low	Close	Volume	Adj Close*
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 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
21-Aug-09	15.32	15.62	15.18	15.53	842,000	15.49
20-Aug-09	14.74	15.12	14.73	15.12	1,013,600	15.08
* 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