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

General Employment Enterprises (NY: JOB )

0.3143 -0.0030 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 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 (%)
Oct 31, 2016 4.750 4.750 4.580 4.660 1,988 +0.00(+0.00%)
Oct 28, 2016 4.890 4.890 4.500 4.660 16,508 -0.14(-2.92%)
Oct 27, 2016 4.907 4.907 4.750 4.800 9,690 -0.15(-3.03%)
Oct 26, 2016 4.950 4.950 4.950 4.950 201 +0.01(+0.20%)
Oct 25, 2016 4.860 4.940 4.832 4.940 7,172 -0.02(-0.40%)
Oct 24, 2016 4.930 4.960 4.930 4.960 635 +0.01(+0.20%)
Oct 21, 2016 4.924 4.950 4.832 4.950 4,310 +0.06(+1.23%)
Oct 20, 2016 4.850 4.938 4.800 4.890 2,594 -0.01(-0.20%)
Oct 19, 2016 4.850 4.900 4.770 4.900 1,060 -0.05(-1.01%)
Oct 18, 2016 4.860 4.960 4.858 4.950 661 +0.01(+0.20%)
Oct 17, 2016 4.850 4.940 4.755 4.940 1,700 +0.03(+0.61%)
Oct 14, 2016 4.770 4.910 4.770 4.910 863 +0.06(+1.24%)
Oct 13, 2016 4.870 4.970 4.770 4.850 11,356 -0.12(-2.41%)
Oct 12, 2016 4.940 4.985 4.907 4.970 1,931 -0.01(-0.20%)
Oct 11, 2016 4.780 4.980 4.760 4.980 13,091 +0.13(+2.68%)
Oct 10, 2016 4.730 4.850 4.730 4.850 1,984 +0.09(+1.89%)
Oct 07, 2016 4.752 4.770 4.680 4.760 5,057 +0.00(+0.00%)
Oct 06, 2016 4.760 4.820 4.650 4.760 11,533 -0.04(-0.83%)
Oct 05, 2016 4.875 4.950 4.690 4.800 19,968 -0.18(-3.61%)
Oct 04, 2016 5.020 5.040 4.850 4.980 5,567 -0.29(-5.50%)
Oct 03, 2016 5.270 5.270 5.270 5.270 200 +0.17(+3.33%)
Sep 30, 2016 5.100 5.100 5.100 5.100 103 -0.11(-2.11%)
Sep 29, 2016 5.210 5.210 5.210 5.210 100 -0.13(-2.43%)
Sep 28, 2016 5.340 5.340 5.340 5.340 200 -0.03(-0.56%)
Sep 27, 2016 5.216 5.370 5.190 5.370 919 +0.10(+1.90%)
Sep 26, 2016 5.300 5.340 5.020 5.270 8,411 -0.13(-2.41%)
Sep 23, 2016 5.220 5.400 5.220 5.400 3,804 +0.19(+3.65%)
Sep 22, 2016 5.500 5.500 5.210 5.210 6,020 -0.33(-5.96%)
Sep 21, 2016 5.650 5.650 5.350 5.540 12,759 -0.05(-0.89%)
Sep 20, 2016 5.710 5.710 5.590 5.590 1,565 -0.09(-1.58%)
Sep 19, 2016 5.420 5.680 5.390 5.680 17,274 +0.34(+6.37%)
Sep 16, 2016 5.860 5.980 5.320 5.340 92,112 -0.56(-9.49%)
Sep 15, 2016 5.790 5.990 5.630 5.900 10,521 +0.10(+1.72%)
Sep 14, 2016 5.820 5.990 5.300 5.800 57,083 -0.09(-1.53%)
Sep 13, 2016 5.900 5.900 5.280 5.890 32,166 +0.09(+1.55%)
Sep 12, 2016 5.660 5.850 5.520 5.800 41,037 +0.15(+2.65%)
Sep 09, 2016 5.820 6.040 5.400 5.650 55,459 -0.09(-1.57%)
Sep 08, 2016 5.450 5.770 5.395 5.740 20,593 +0.41(+7.69%)
Sep 07, 2016 5.500 5.530 5.330 5.330 15,666 -0.16(-2.91%)
Sep 06, 2016 5.370 5.530 5.230 5.490 36,671 +0.11(+2.04%)
Sep 02, 2016 5.750 5.380 5.380 5.380 23,200 -0.34(-5.94%)
Sep 01, 2016 5.689 5.720 5.550 5.720 8,460 +0.07(+1.24%)
Aug 31, 2016 5.770 5.830 5.650 5.650 10,499 -0.15(-2.59%)
Aug 30, 2016 6.170 6.170 5.510 5.800 59,220 -0.39(-6.30%)
Aug 29, 2016 6.200 6.340 6.180 6.190 25,058 -0.17(-2.67%)
Aug 26, 2016 6.090 6.481 6.090 6.360 9,211 +0.08(+1.27%)
Aug 25, 2016 5.900 6.300 5.761 6.280 12,148 +0.40(+6.80%)
Aug 24, 2016 5.940 5.990 5.735 5.880 6,018 +0.03(+0.51%)
Aug 23, 2016 5.960 6.059 5.700 5.850 6,034 -0.05(-0.85%)
Aug 22, 2016 5.810 5.900 5.700 5.900 17,474 +0.06(+1.03%)
Aug 19, 2016 6.060 6.500 5.650 5.840 76,039 -0.22(-3.63%)
Aug 18, 2016 6.290 6.890 5.500 6.060 110,708 -0.16(-2.57%)
Aug 17, 2016 5.630 6.300 5.623 6.220 59,669 +0.71(+12.89%)
Aug 16, 2016 5.260 5.730 5.260 5.510 23,770 +0.16(+2.99%)
Aug 15, 2016 5.140 5.500 5.088 5.350 16,234 +0.23(+4.49%)
Aug 12, 2016 5.180 5.199 5.060 5.120 4,751 -0.06(-1.16%)
Aug 11, 2016 5.030 5.199 5.030 5.180 3,850 +0.25(+4.96%)
Aug 10, 2016 4.740 4.950 4.440 4.935 19,938 +0.12(+2.44%)
Aug 09, 2016 4.810 4.840 4.810 4.817 471 +0.01(+0.16%)
Aug 08, 2016 4.810 4.810 4.810 4.810 235 -0.04(-0.82%)
Aug 05, 2016 4.770 4.850 4.770 4.850 2,019 +0.15(+3.19%)
Aug 04, 2016 4.680 4.700 4.570 4.700 1,885 +0.11(+2.40%)
Aug 03, 2016 4.575 4.590 4.570 4.590 3,735 +0.04(+0.93%)
Aug 02, 2016 4.500 4.591 4.500 4.548 1,753 +0.20(+4.55%)
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.