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

General Employment Enterprises (NY: JOB )

0.3100 -0.0100 (-3.13%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 5.160 5.200 5.150 5.160 6,581 +0.01(+0.19%)
Jul 28, 2017 5.170 5.180 5.150 5.150 4,013 -0.04(-0.77%)
Jul 27, 2017 5.150 5.230 5.150 5.190 27,200 +0.03(+0.58%)
Jul 26, 2017 5.210 5.250 5.150 5.160 24,498 +0.01(+0.19%)
Jul 25, 2017 5.470 5.470 5.150 5.150 3,431 -0.06(-1.15%)
Jul 24, 2017 5.351 5.390 5.100 5.210 33,111 -0.04(-0.76%)
Jul 21, 2017 5.360 5.401 5.100 5.250 37,157 -0.08(-1.50%)
Jul 20, 2017 5.350 5.380 5.330 5.330 1,422 +0.00(+0.00%)
Jul 19, 2017 5.382 5.382 5.253 5.330 16,218 -0.07(-1.30%)
Jul 18, 2017 5.351 5.400 5.330 5.400 1,522 +0.04(+0.75%)
Jul 17, 2017 5.500 5.517 5.328 5.360 15,171 -0.06(-1.11%)
Jul 14, 2017 5.400 5.524 5.310 5.420 36,134 -0.16(-2.87%)
Jul 13, 2017 5.390 5.580 5.200 5.580 17,978 +0.21(+3.91%)
Jul 12, 2017 5.290 5.450 5.290 5.370 15,363 +0.02(+0.38%)
Jul 11, 2017 5.480 5.550 5.255 5.350 42,254 -0.09(-1.65%)
Jul 10, 2017 5.300 5.440 5.100 5.440 36,394 +0.09(+1.68%)
Jul 07, 2017 5.088 5.350 5.086 5.350 8,181 +0.24(+4.70%)
Jul 06, 2017 5.290 5.540 5.010 5.110 30,770 -0.18(-3.40%)
Jul 05, 2017 5.150 5.290 5.010 5.290 26,132 +0.29(+5.80%)
Jul 03, 2017 5.240 5.240 5.000 5.000 4,540 -0.16(-3.10%)
Jun 30, 2017 5.540 5.540 5.070 5.160 8,747 -0.17(-3.19%)
Jun 29, 2017 5.380 5.540 5.330 5.330 14,551 -0.15(-2.74%)
Jun 28, 2017 5.500 5.500 5.120 5.480 13,609 -0.12(-2.14%)
Jun 27, 2017 5.390 5.620 5.320 5.600 29,996 +0.19(+3.51%)
Jun 26, 2017 5.320 5.510 4.990 5.410 17,980 +0.07(+1.40%)
Jun 23, 2017 5.320 5.530 5.060 5.335 22,097 +0.02(+0.29%)
Jun 22, 2017 5.250 5.394 5.000 5.320 18,197 +0.07(+1.33%)
Jun 21, 2017 5.400 5.400 5.250 5.250 3,531 -0.14(-2.60%)
Jun 20, 2017 5.270 5.410 5.250 5.390 11,421 +0.09(+1.70%)
Jun 19, 2017 5.384 5.384 5.290 5.300 2,490 -0.10(-1.85%)
Jun 16, 2017 5.310 5.400 5.270 5.400 2,211 -0.02(-0.28%)
Jun 15, 2017 5.455 5.455 5.415 5.415 405 +0.05(+0.84%)
Jun 14, 2017 5.390 5.400 5.320 5.370 27,175 -0.02(-0.37%)
Jun 13, 2017 5.350 5.542 5.270 5.390 38,956 +0.06(+1.22%)
Jun 12, 2017 5.400 5.400 5.270 5.325 2,360 -0.05(-0.91%)
Jun 09, 2017 5.200 5.400 5.200 5.374 1,361 +0.13(+2.56%)
Jun 08, 2017 5.300 5.300 5.230 5.240 9,396 -0.11(-2.06%)
Jun 07, 2017 5.490 5.490 5.200 5.350 12,349 -0.05(-0.97%)
Jun 06, 2017 5.520 5.560 5.300 5.402 1,231 -0.06(-1.05%)
Jun 05, 2017 5.350 5.570 5.350 5.460 3,724 +0.23(+4.40%)
Jun 02, 2017 5.330 5.450 5.230 5.230 6,626 -0.08(-1.51%)
Jun 01, 2017 5.490 5.500 5.310 5.310 1,556 -0.11(-2.03%)
May 31, 2017 5.500 5.730 5.320 5.420 10,565 -0.03(-0.55%)
May 30, 2017 5.350 5.450 5.350 5.450 2,255 +0.16(+3.02%)
May 26, 2017 5.350 5.350 5.161 5.290 1,983 -0.08(-1.49%)
May 25, 2017 5.350 5.440 5.350 5.370 2,532 +0.04(+0.75%)
May 24, 2017 5.310 5.563 5.310 5.330 2,006 +0.00(+0.00%)
May 23, 2017 5.710 5.710 5.330 5.330 2,069 -0.52(-8.89%)
May 22, 2017 5.630 5.880 5.610 5.850 3,605 +0.01(+0.17%)
May 19, 2017 5.710 5.942 5.684 5.840 5,135 +0.09(+1.57%)
May 18, 2017 5.790 5.800 5.690 5.750 7,507 -0.03(-0.52%)
May 17, 2017 5.750 5.860 5.690 5.780 12,075 -0.03(-0.52%)
May 16, 2017 5.780 5.890 5.690 5.810 20,694 -0.10(-1.69%)
May 15, 2017 6.149 6.280 5.610 5.910 28,777 -0.15(-2.48%)
May 12, 2017 5.970 6.500 5.970 6.060 30,280 +0.11(+1.81%)
May 11, 2017 5.952 5.952 5.952 5.952 328 +0.01(+0.21%)
May 10, 2017 5.978 6.030 5.870 5.940 1,505 -0.08(-1.33%)
May 09, 2017 6.100 6.100 5.696 6.020 29,810 +0.00(+0.00%)
May 08, 2017 6.000 6.140 6.000 6.020 2,852 +0.02(+0.33%)
May 05, 2017 6.050 6.050 5.770 6.000 415 -0.05(-0.83%)
May 04, 2017 5.900 6.050 5.900 6.050 1,707 +0.10(+1.68%)
May 03, 2017 6.000 6.000 5.710 5.950 3,351 +0.00(+0.00%)
May 02, 2017 5.750 5.960 5.750 5.950 2,790 -0.02(-0.34%)
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.