Business Insurance

Login  |  Register Subscribe



Jd Sports Fashion Plc (OP: JDSPY )

1.300 -0.134 (-9.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 1.390 1.404 1.300 1.300 10,056 -0.13(-9.34%)
Nov 14, 2024 1.420 1.445 1.412 1.434 49,468 -0.01(-0.42%)
Nov 13, 2024 1.410 1.457 1.410 1.440 23,531 +0.00(+0.00%)
Nov 12, 2024 1.438 1.470 1.410 1.440 129,634 -0.03(-2.04%)
Nov 11, 2024 1.525 1.550 1.470 1.470 24,094 -0.07(-4.48%)
Nov 08, 2024 1.560 1.560 1.420 1.539 15,476 -0.02(-1.35%)
Nov 07, 2024 1.583 1.600 1.550 1.560 20,656 +0.03(+1.63%)
Nov 06, 2024 1.570 1.570 1.510 1.535 8,737 -0.03(-1.92%)
Nov 05, 2024 1.540 1.565 1.520 1.565 23,236 +0.01(+0.97%)
Nov 04, 2024 1.570 1.570 1.470 1.550 48,627 -0.01(-0.64%)
Nov 01, 2024 1.460 1.580 1.460 1.560 6,499 -0.01(-0.64%)
Oct 31, 2024 1.560 1.580 1.515 1.570 26,875 -0.05(-2.97%)
Oct 30, 2024 1.630 1.642 1.590 1.618 8,498 -0.01(-0.74%)
Oct 29, 2024 1.630 1.642 1.590 1.630 8,773 -0.04(-2.40%)
Oct 28, 2024 1.695 1.695 1.670 1.670 8,946 +0.04(+2.45%)
Oct 25, 2024 1.680 1.698 1.620 1.630 6,413 -0.05(-2.69%)
Oct 24, 2024 1.680 1.683 1.660 1.675 16,824 -0.03(-1.76%)
Oct 23, 2024 1.720 1.725 1.690 1.705 10,964 +0.04(+2.22%)
Oct 22, 2024 1.705 1.730 1.668 1.668 6,783 -0.03(-1.59%)
Oct 21, 2024 1.740 1.740 1.660 1.695 21,992 -0.07(-4.24%)
Oct 18, 2024 1.680 1.770 1.680 1.770 13,373 +0.04(+2.31%)
Oct 17, 2024 1.730 1.760 1.730 1.730 7,929 -0.01(-0.57%)
Oct 16, 2024 1.650 1.750 1.650 1.740 59,292 +0.05(+3.26%)
Oct 15, 2024 1.683 1.690 1.670 1.685 20,219 +0.04(+2.43%)
Oct 14, 2024 1.622 1.645 1.617 1.645 12,695 -0.00(-0.30%)
Oct 11, 2024 1.670 1.715 1.650 1.650 944,064 -0.03(-1.79%)
Oct 10, 2024 1.700 1.740 1.640 1.680 460,127 -0.01(-0.59%)
Oct 09, 2024 1.680 1.690 1.660 1.690 168,936 +0.04(+2.42%)
Oct 08, 2024 1.640 1.680 1.600 1.650 9,523,388 -0.01(-0.61%)
Oct 07, 2024 1.720 1.800 1.660 1.660 944,630 -0.12(-6.53%)
Oct 04, 2024 1.800 1.810 1.750 1.776 1,272,435 -0.05(-2.95%)
Oct 03, 2024 1.810 1.830 1.778 1.830 8,905 +0.00(+0.00%)
Oct 02, 2024 1.850 1.853 1.780 1.830 17,736 -0.08(-4.19%)
Oct 01, 2024 1.970 2.020 1.860 1.910 42,537 -0.11(-5.21%)
Sep 30, 2024 2.050 2.060 2.000 2.015 12,407 -0.02(-1.03%)
Sep 27, 2024 2.000 2.075 2.000 2.036 55,950 +0.02(+0.92%)
Sep 26, 2024 2.060 2.120 2.000 2.018 17,537 +0.02(+0.87%)
Sep 25, 2024 2.030 2.070 2.000 2.000 25,675 +0.02(+1.02%)
Sep 24, 2024 1.985 2.080 1.980 1.980 23,498 -0.01(-0.50%)
Sep 23, 2024 1.980 2.010 1.930 1.990 16,110 +0.07(+3.65%)
Sep 20, 2024 1.975 1.992 1.920 1.920 13,936 +0.01(+0.52%)
Sep 19, 2024 1.998 2.050 1.900 1.910 11,067 -0.04(-2.05%)
Sep 18, 2024 2.030 2.050 1.910 1.950 15,205 -0.13(-6.25%)
Sep 17, 2024 2.190 2.190 2.040 2.080 20,865 +0.14(+7.22%)
Sep 16, 2024 1.940 2.000 1.850 1.940 30,197 -0.02(-1.02%)
Sep 13, 2024 1.840 1.960 1.830 1.960 49,784 +0.14(+7.40%)
Sep 12, 2024 1.825 1.870 1.810 1.825 20,913 +0.00(+0.27%)
Sep 11, 2024 1.700 1.820 1.700 1.820 41,223 +0.04(+2.25%)
Sep 10, 2024 1.820 1.820 1.730 1.780 31,261 +0.03(+1.71%)
Sep 09, 2024 1.775 1.780 1.720 1.750 35,701 +0.05(+2.94%)
Sep 06, 2024 1.720 1.750 1.690 1.700 221,252 -0.01(-0.58%)
Sep 05, 2024 1.715 1.750 1.710 1.710 72,343 -0.02(-1.16%)
Sep 04, 2024 1.691 1.740 1.600 1.730 662,374 +0.08(+4.85%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance