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

General Employment Enterprises (NY: JOB )

0.3139 -0.0004 (-0.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 1, 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 (%)
Aug 31, 2017 4.013 4.440 4.013 4.350 11,147 +0.30(+7.41%)
Aug 30, 2017 4.020 4.050 4.020 4.050 3,271 +0.05(+1.25%)
Aug 29, 2017 4.000 4.110 3.990 4.000 17,753 -0.02(-0.50%)
Aug 28, 2017 4.440 4.454 4.020 4.020 11,863 -0.40(-9.05%)
Aug 25, 2017 4.130 4.420 3.774 4.420 24,728 +0.19(+4.49%)
Aug 24, 2017 4.150 4.360 3.970 4.230 21,129 +0.01(+0.24%)
Aug 23, 2017 4.400 4.533 4.200 4.220 4,400 -0.27(-6.01%)
Aug 22, 2017 4.510 4.550 4.200 4.490 66,103 +0.08(+1.81%)
Aug 21, 2017 4.474 4.675 4.270 4.410 33,639 -0.34(-7.16%)
Aug 18, 2017 4.510 4.800 4.360 4.750 8,377 +0.09(+2.03%)
Aug 17, 2017 4.659 4.659 4.655 4.655 932 -0.09(-1.99%)
Aug 16, 2017 4.700 5.200 4.570 4.750 67,824 +0.00(+0.00%)
Aug 15, 2017 4.899 5.370 4.750 4.750 7,392 +0.02(+0.42%)
Aug 14, 2017 5.060 5.240 4.260 4.730 15,081 -0.33(-6.52%)
Aug 11, 2017 5.108 5.108 5.060 5.060 5,475 -0.04(-0.78%)
Aug 10, 2017 5.150 5.150 5.100 5.100 16,981 -0.05(-0.97%)
Aug 09, 2017 5.250 5.250 5.150 5.150 1,626 +0.00(+0.00%)
Aug 08, 2017 5.150 5.176 5.150 5.150 13,652 -0.01(-0.19%)
Aug 07, 2017 5.160 5.160 5.150 5.160 21,345 +0.01(+0.19%)
Aug 04, 2017 5.170 5.180 5.150 5.150 4,516 -0.05(-1.06%)
Aug 03, 2017 5.280 5.400 5.150 5.205 32,791 -0.26(-4.84%)
Aug 02, 2017 5.174 5.470 5.150 5.470 8,700 +0.27(+5.19%)
Aug 01, 2017 5.190 5.200 5.190 5.200 401 +0.04(+0.78%)
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%)
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.