Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JERE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3,624.00 | -32.25 | -0.88% | 3,624.00 | 3,624.00 | 3,624.00 | 430 |
| Jun 13 2024 | 3,656.25 | -55.00 | -1.48% | 3,656.25 | 3,656.25 | 3,656.25 | 42 |
| Jun 12 2024 | 3,711.25 | 49.50 | 1.35% | 3,676.00 | 3,723.00 | 3,673.25 | 39 |
| Jun 11 2024 | 3,661.75 | -35.75 | -0.97% | 3,716.50 | 3,716.50 | 3,646.50 | 32 |
| Jun 10 2024 | 3,697.50 | -38.50 | -1.03% | 3,705.50 | 3,705.50 | 3,684.75 | 46 |
| Jun 07 2024 | 3,736.00 | -16.00 | -0.43% | 3,751.00 | 3,765.75 | 3,694.25 | 6,398 |
| Jun 06 2024 | 3,752.00 | 23.25 | 0.62% | 3,752.00 | 3,752.00 | 3,752.00 | 18 |
| Jun 05 2024 | 3,728.75 | 36.75 | 1.00% | 3,728.75 | 3,728.75 | 3,728.75 | 400 |
| Jun 04 2024 | 3,692.00 | -9.75 | -0.26% | 3,692.00 | 3,692.00 | 3,692.00 | 888 |
| Jun 03 2024 | 3,701.75 | 4.00 | 0.11% | 3,727.50 | 3,765.25 | 3,688.25 | 4,429 |
| May 31 2024 | 3,697.75 | 12.75 | 0.35% | 3,697.75 | 3,697.75 | 3,697.75 | 142 |
| May 30 2024 | 3,685.00 | 23.25 | 0.63% | 3,685.00 | 3,685.00 | 3,685.00 | 0 |
| May 29 2024 | 3,661.75 | -35.75 | -0.97% | 3,665.00 | 3,665.00 | 3,659.00 | 117 |
| May 28 2024 | 3,697.50 | -17.25 | -0.46% | 3,697.50 | 3,697.50 | 3,697.50 | 0 |
| May 24 2024 | 3,714.75 | -5.00 | -0.13% | 3,714.75 | 3,714.75 | 3,714.75 | 27 |
| May 23 2024 | 3,719.75 | 6.50 | 0.18% | 3,727.50 | 3,758.75 | 3,697.75 | 4 |
| May 22 2024 | 3,713.25 | -22.75 | -0.61% | 3,716.50 | 3,720.75 | 3,705.75 | 183 |
| May 21 2024 | 3,736.00 | -16.25 | -0.43% | 3,732.50 | 3,738.25 | 3,717.25 | 338 |
| May 20 2024 | 3,752.25 | 10.50 | 0.28% | 3,752.25 | 3,752.25 | 3,752.25 | 48 |
| May 17 2024 | 3,741.75 | -10.25 | -0.27% | 3,741.75 | 3,741.75 | 3,741.75 | 27 |
| May 16 2024 | 3,752.00 | -7.50 | -0.20% | 3,752.00 | 3,752.00 | 3,752.00 | 12 |
| May 15 2024 | 3,759.50 | 11.50 | 0.31% | 3,759.50 | 3,759.50 | 3,759.50 | 12 |
| May 14 2024 | 3,748.00 | 9.50 | 0.25% | 3,748.00 | 3,748.00 | 3,748.00 | 1,066 |
| May 13 2024 | 3,738.50 | -9.25 | -0.25% | 3,738.50 | 3,738.50 | 3,738.50 | 269 |
| May 10 2024 | 3,747.75 | 26.00 | 0.70% | 3,747.75 | 3,747.75 | 3,747.75 | 142 |
| May 09 2024 | 3,721.75 | 20.50 | 0.55% | 3,700.00 | 3,731.75 | 3,692.25 | 264 |
| May 08 2024 | 3,701.25 | 23.00 | 0.63% | 3,701.25 | 3,701.25 | 3,701.25 | 136 |
| May 07 2024 | 3,678.25 | 69.75 | 1.93% | 3,657.00 | 3,684.50 | 3,655.00 | 885 |
| May 03 2024 | 3,608.50 | 22.00 | 0.61% | 3,608.50 | 3,608.50 | 3,608.50 | 94 |
| May 02 2024 | 3,586.50 | 13.25 | 0.37% | 3,588.00 | 3,609.00 | 3,577.25 | 7,630 |
| May 01 2024 | 3,573.25 | -15.75 | -0.44% | 3,573.25 | 3,573.25 | 3,573.25 | 35 |
| Apr 30 2024 | 3,589.00 | -28.50 | -0.79% | 3,607.00 | 3,621.00 | 3,582.50 | 4,413 |
| Apr 29 2024 | 3,617.50 | -11.50 | -0.32% | 3,634.50 | 3,634.50 | 3,611.00 | 5 |
| Apr 26 2024 | 3,629.00 | 43.75 | 1.22% | 3,629.00 | 3,629.00 | 3,629.00 | 6 |
| Apr 25 2024 | 3,585.25 | -22.25 | -0.62% | 3,600.00 | 3,605.50 | 3,562.25 | 200 |
| Apr 24 2024 | 3,607.50 | -10.75 | -0.30% | 3,629.00 | 3,635.00 | 3,602.75 | 839 |
| Apr 23 2024 | 3,618.25 | 34.50 | 0.96% | 3,618.25 | 3,618.25 | 3,618.25 | 25 |
| Apr 22 2024 | 3,583.75 | 41.25 | 1.16% | 3,575.50 | 3,596.00 | 3,566.50 | 219 |
| Apr 19 2024 | 3,542.50 | 8.75 | 0.25% | 3,542.50 | 3,542.50 | 3,542.50 | 193 |
| Apr 18 2024 | 3,533.75 | 10.00 | 0.28% | 3,540.00 | 3,549.00 | 3,510.25 | 82 |
| Apr 17 2024 | 3,523.75 | 10.25 | 0.29% | 3,523.75 | 3,523.75 | 3,523.75 | 2 |
| Apr 16 2024 | 3,513.50 | -48.00 | -1.35% | 3,513.50 | 3,513.50 | 3,513.50 | 22 |
| Apr 15 2024 | 3,561.50 | -3.25 | -0.09% | 3,561.50 | 3,561.50 | 3,561.50 | 8 |
| Apr 12 2024 | 3,564.75 | 7.75 | 0.22% | 3,564.75 | 3,564.75 | 3,564.75 | 298 |
| Apr 11 2024 | 3,557.00 | -6.00 | -0.17% | 3,557.00 | 3,557.00 | 3,557.00 | 15 |
| Apr 10 2024 | 3,563.00 | 1.25 | 0.04% | 3,563.00 | 3,563.00 | 3,563.00 | 27 |
| Apr 09 2024 | 3,561.75 | -17.75 | -0.50% | 3,571.50 | 3,574.00 | 3,554.25 | 5,746 |
| Apr 08 2024 | 3,579.50 | 15.50 | 0.43% | 3,579.50 | 3,579.50 | 3,579.50 | 127 |
| Apr 05 2024 | 3,564.00 | -36.25 | -1.01% | 3,555.50 | 3,579.00 | 3,534.50 | 141 |
| Apr 04 2024 | 3,600.25 | 10.25 | 0.29% | 3,596.00 | 3,618.50 | 3,562.25 | 14 |
| Apr 03 2024 | 3,590.00 | 15.25 | 0.43% | 3,589.50 | 3,593.50 | 3,573.50 | 135 |
| Apr 02 2024 | 3,574.75 | -24.75 | -0.69% | 3,574.75 | 3,574.75 | 3,574.75 | 39 |
| Mar 28 2024 | 3,599.50 | 3.75 | 0.10% | 3,599.50 | 3,599.50 | 3,599.50 | 13 |
| Mar 27 2024 | 3,595.75 | 0.75 | 0.02% | 3,595.75 | 3,595.75 | 3,595.75 | 3 |
| Mar 26 2024 | 3,595.00 | -1.75 | -0.05% | 3,595.00 | 3,595.00 | 3,595.00 | 2 |
| Mar 25 2024 | 3,596.75 | 1.25 | 0.03% | 3,596.75 | 3,596.75 | 3,596.75 | 1 |
| Mar 22 2024 | 3,595.50 | 11.50 | 0.32% | 3,595.50 | 3,595.50 | 3,595.50 | 3 |
| Mar 21 2024 | 3,584.00 | 44.75 | 1.26% | 3,584.00 | 3,584.00 | 3,584.00 | 313 |
| Mar 20 2024 | 3,539.25 | 1.50 | 0.04% | 3,539.25 | 3,539.25 | 3,539.25 | 1,131 |
| Mar 19 2024 | 3,537.75 | -6.75 | -0.19% | 3,537.75 | 3,537.75 | 3,537.75 | 0 |
| Mar 18 2024 | 3,544.50 | -13.25 | -0.37% | 3,544.50 | 3,544.50 | 3,544.50 | 137 |
