Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	JKHY	163.07	164.49	162.43	164.18	1.67	359,286	8,644	162.53	164.53
2024-05-02	Q	JKHY	163.16	164.00	161.00	162.51	-0.01	369,854	9,463	123.78	164.40
2024-05-01	Q	JKHY	162.58	164.39	162.20	162.52	-0.17	498,824	9,140	162.53	163.63
2024-04-30	Q	JKHY	165.03	165.04	162.24	162.69	-3.43	502,331	8,576	160.59	164.65
2024-04-29	Q	JKHY	165.16	166.63	165.06	166.12	1.24	294,075	6,670	162.50	165.76
2024-04-26	Q	JKHY	165.42	167.00	164.66	164.88	-1.01	378,670	9,611	165.25	184.49
2024-04-25	Q	JKHY	164.66	166.55	163.93	165.89	0.69	240,179	6,816	166.20	180.25
2024-04-24	Q	JKHY	165.69	166.52	164.34	165.20	-1.28	350,843	8,990	162.96	193.21
2024-04-23	Q	JKHY	165.32	167.785	164.84	166.48	1.66	297,528	8,132	145.91	168.52
2024-04-22	Q	JKHY	165.99	166.62	164.69	164.84	-0.76	329,182	8,965	164.91	179.34
2024-04-19	Q	JKHY	165.32	166.6199	163.85	165.60	0.83	368,438	9,896	149.25	165.99
2024-04-18	Q	JKHY	164.92	165.14	163.68	164.77	0.10	310,160	7,750	164.01	165.11
2024-04-17	Q	JKHY	164.50	165.55	163.525	164.67	0.92	295,598	7,602	164.24	179.48
2024-04-16	Q	JKHY	165.04	165.712	163.66	163.75	-1.29	230,692	6,151	163.64	178.83
2024-04-15	Q	JKHY	168.51	169.20	164.69	165.06	-2.51	287,193	6,746	163.20	178.50
2024-04-12	Q	JKHY	169.07	170.35	166.87	167.57	-2.48	303,676	6,996	165.28	169.49
2024-04-11	Q	JKHY	170.88	170.88	168.58	170.05	-0.41	373,474	8,030	169.55	185.27
2024-04-10	Q	JKHY	172.41	172.41	169.82	170.46	-3.71	348,883	8,037	169.64	170.75
2024-04-09	Q	JKHY	172.25	174.26	171.48	174.17	2.60	346,393	9,724	173.72	189.79
2024-04-08	Q	JKHY	170.00	173.75	169.01	171.57	1.54	450,390	8,381	171.07	172.18
2024-04-05	Q	JKHY	169.40	170.205	168.995	170.03	0.62	275,370	6,818	169.47	170.58
2024-04-04	Q	JKHY	171.26	171.585	168.90	169.41	-0.85	415,951	9,274	169.03	170.13
2024-04-03	Q	JKHY	170.23	171.25	168.93	170.26	-0.03	399,786	8,789	169.00	182.08
2024-04-02	Q	JKHY	170.44	171.61	169.045	170.29	-0.17	446,883	9,415	169.94	172.50
2024-04-01	Q	JKHY	173.46	173.46	169.935	170.46	-3.27	374,960	6,724	169.00	171.28
2024-03-29	Q	JKHY	172.65	174.27	172.4578	173.73	1.47	0	0	173.21	174.33
2024-03-28	Q	JKHY	172.65	174.27	172.4578	173.73	1.47	411,616	7,147	173.21	174.33
2024-03-27	Q	JKHY	167.25	172.40	167.115	172.26	5.87	585,423	11,743	171.45	172.56
2024-03-26	Q	JKHY	165.94	168.51	165.78	166.39	0.64	438,685	9,345	166.12	167.21
2024-03-25	Q	JKHY	169.29	169.29	165.615	165.75	-3.20	716,258	11,654	165.37	180.72
2024-03-22	Q	JKHY	172.44	172.5291	168.81	168.95	-2.91	285,695	6,523	153.16	169.44
2024-03-21	Q	JKHY	171.89	172.235	170.81	171.86	0.36	530,072	8,885	167.47	172.31
2024-03-20	Q	JKHY	171.37	171.76	169.985	171.50	0.45	231,857	6,050	171.37	172.09
2024-03-19	Q	JKHY	170.67	171.42	170.22	171.05	0.65	257,190	6,060	169.53	171.07
2024-03-18	Q	JKHY	170.97	171.74	170.20	170.40	-0.55	292,366	5,570	145.82	171.28
2024-03-15	Q	JKHY	169.02	171.31	169.02	170.95	0.14	491,255	5,979	170.63	172.19
2024-03-14	Q	JKHY	172.69	173.155	169.94	170.81	-1.54	308,275	7,108	169.96	171.08
2024-03-13	Q	JKHY	172.50	173.48	171.97	172.35	0.53	356,776	6,711	172.09	173.04
2024-03-12	Q	JKHY	173.57	174.24	171.03	171.82	-1.70	433,367	8,838	171.00	174.89
2024-03-11	Q	JKHY	174.51	175.35	172.82	173.52	-1.13	319,838	7,460	171.89	177.91
2024-03-08	Q	JKHY	174.45	176.67	174.45	174.65	0.87	360,622	7,424	174.17	175.13
2024-03-07	Q	JKHY	174.74	175.22	172.76	173.78	0.01	249,665	6,398	173.35	174.30
2024-03-06	Q	JKHY	173.04	175.88	172.43	174.32	1.80	294,748	7,851	168.00	191.21
2024-03-05	Q	JKHY	173.50	174.47	171.64	172.52	-1.03	337,785	7,139	172.00	172.95
2024-03-04	Q	JKHY	172.25	173.87	171.595	173.55	1.59	379,783	7,351	172.85	173.80
2024-03-01	Q	JKHY	173.77	173.77	171.67	171.96	-1.81	392,891	6,553	156.58	171.89
2024-02-29	Q	JKHY	174.50	174.925	173.22	173.77	0.44	445,651	7,336	155.78	175.00
2024-02-28	Q	JKHY	174.84	175.48	172.73	173.33	-1.86	300,180	6,382	168.00	173.25
2024-02-27	Q	JKHY	174.92	175.40	174.13	175.19	0.77	262,400	6,319	159.71	175.62
2024-02-26	Q	JKHY	174.97	176.28	173.92	174.42	-1.53	449,055	7,516	158.99	174.83
2024-02-23	Q	JKHY	174.69	176.83	174.415	175.95	2.31	307,233	7,012	175.22	176.18
2024-02-22	Q	JKHY	173.09	175.73	172.66	173.64	1.51	471,886	6,957	173.29	174.20
2024-02-21	Q	JKHY	172.59	172.59	170.62	172.13	-0.97	287,613	7,046	168.00	181.81
2024-02-20	Q	JKHY	171.44	173.82	170.935	173.10	0.62	383,697	9,238	166.63	176.10
2024-02-19	Q	JKHY	173.65	175.67	172.46	172.48	-1.60	0	0	156.91	172.55
2024-02-16	Q	JKHY	173.65	175.67	172.46	172.48	-1.60	428,357	8,308	156.91	172.55
2024-02-15	Q	JKHY	176.02	176.51	173.72	174.08	-1.18	584,254	13,093	173.15	176.10
2024-02-14	Q	JKHY	172.98	175.34	172.93	175.26	2.65	495,861	10,913	171.54	175.28
2024-02-13	Q	JKHY	173.63	174.82	171.12	172.61	-3.10	520,039	12,262	166.61	172.49
2024-02-12	Q	JKHY	178.37	178.37	175.52	175.71	-0.22	427,268	11,907	174.98	175.94
2024-02-09	Q	JKHY	175.00	176.095	173.685	175.93	1.88	461,677	9,718	171.43	176.93
2024-02-08	Q	JKHY	169.43	174.22	169.235	174.05	4.87	622,660	13,581	158.70	174.51
2024-02-07	Q	JKHY	166.38	170.66	162.795	169.18	5.27	933,569	15,808	152.09	170.33