JET CONTRACTORS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 609.00 | 617.40 | 590.20 | 600.00 | 600.00 | 2,819 |
| 2024-05-03 | 630.00 | 633.00 | 609.00 | 609.00 | 609.00 | 4,941 |
| 2024-05-02 | 605.00 | 635.00 | 605.00 | 630.00 | 630.00 | 7,253 |
| 2024-04-30 | 580.00 | 610.00 | 580.00 | 605.00 | 605.00 | 26,606 |
| 2024-04-29 | 559.00 | 584.00 | 559.00 | 580.00 | 580.00 | 5,624 |
| 2024-04-26 | 550.00 | 559.00 | 550.00 | 559.00 | 559.00 | 1,294 |
| 2024-04-25 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 6,733 |
| 2024-04-24 | 540.00 | 574.00 | 540.00 | 550.00 | 550.00 | 4,276 |
| 2024-04-23 | 540.00 | 540.00 | 500.00 | 540.00 | 540.00 | 12,686 |
| 2024-04-22 | 550.00 | 570.00 | 535.00 | 540.00 | 540.00 | 14,670 |
| 2024-04-19 | 538.00 | 582.00 | 537.00 | 550.00 | 550.00 | 49,438 |
| 2024-04-18 | 517.50 | 538.00 | 515.00 | 538.00 | 538.00 | 2,339 |
| 2024-04-17 | 532.00 | 532.00 | 490.00 | 517.50 | 517.50 | 4,711 |
| 2024-04-16 | 530.00 | 540.00 | 525.50 | 532.00 | 532.00 | 25,026 |
| 2024-04-15 | 521.10 | 538.00 | 511.00 | 530.00 | 530.00 | 18,759 |
| 2024-04-09 | 523.00 | 540.00 | 520.00 | 521.10 | 521.10 | 33,057 |
| 2024-04-08 | 481.00 | 524.90 | 481.00 | 523.00 | 523.00 | 17,933 |
| 2024-04-05 | 484.90 | 487.00 | 480.00 | 481.00 | 481.00 | 4,702 |
| 2024-04-04 | 475.10 | 490.00 | 465.00 | 484.90 | 484.90 | 7,226 |
| 2024-04-03 | 475.00 | 507.00 | 475.00 | 475.10 | 475.10 | 10,262 |
| 2024-04-02 | 444.00 | 484.00 | 444.00 | 475.00 | 475.00 | 10,026 |
| 2024-04-01 | 425.00 | 445.00 | 425.00 | 444.00 | 444.00 | 30,046 |
| 2024-03-29 | 422.00 | 429.00 | 422.00 | 425.00 | 425.00 | 12,141 |
| 2024-03-28 | 404.75 | 425.00 | 404.75 | 422.00 | 422.00 | 40,525 |
| 2024-03-27 | 368.00 | 404.75 | 368.00 | 404.75 | 404.75 | 25,828 |
| 2024-03-26 | 373.00 | 373.00 | 366.00 | 368.00 | 368.00 | 1,948 |
| 2024-03-25 | 374.90 | 374.90 | 371.00 | 373.00 | 373.00 | 407 |
| 2024-03-22 | 374.00 | 374.90 | 369.00 | 374.90 | 374.90 | 2,634 |
| 2024-03-21 | 374.90 | 374.90 | 371.00 | 374.00 | 374.00 | 388 |
| 2024-03-20 | 374.90 | 375.00 | 370.00 | 374.90 | 374.90 | 4,161 |
| 2024-03-19 | 379.80 | 379.80 | 370.00 | 374.90 | 374.90 | 1,266 |
| 2024-03-18 | 370.00 | 386.00 | 370.00 | 379.80 | 379.80 | 1,963 |
| 2024-03-15 | 375.00 | 378.90 | 370.00 | 370.00 | 370.00 | 2,335 |
| 2024-03-14 | 380.00 | 380.00 | 370.00 | 375.00 | 375.00 | 724 |
| 2024-03-13 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 500 |
| 2024-03-12 | 370.00 | 370.00 | 361.20 | 370.00 | 370.00 | 24 |
| 2024-03-11 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | 1,605 |
| 2024-03-08 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 1,054 |
| 2024-03-07 | 373.80 | 375.00 | 370.00 | 375.00 | 375.00 | 982 |
| 2024-03-06 | 376.30 | 384.00 | 372.00 | 373.80 | 373.80 | 967 |
| 2024-03-05 | 387.00 | 387.00 | 374.00 | 376.30 | 376.30 | 1,038 |
| 2024-03-04 | 387.85 | 387.85 | 374.00 | 387.00 | 387.00 | 3,479 |
| 2024-03-01 | 370.00 | 397.00 | 370.00 | 387.85 | 387.85 | 3,817 |
| 2024-02-29 | 375.00 | 379.80 | 368.00 | 370.00 | 370.00 | 15,459 |
| 2024-02-28 | 350.00 | 380.00 | 349.00 | 375.00 | 375.00 | 18,035 |
| 2024-02-27 | 354.90 | 354.90 | 347.00 | 350.00 | 350.00 | 1,167 |
| 2024-02-26 | 355.00 | 359.90 | 352.00 | 354.90 | 354.90 | 314 |
| 2024-02-23 | 355.00 | 360.00 | 352.00 | 355.00 | 355.00 | 8,341 |
| 2024-02-22 | 357.00 | 359.50 | 355.00 | 355.00 | 355.00 | 4,018 |
| 2024-02-21 | 341.05 | 360.00 | 341.00 | 357.00 | 357.00 | 7,282 |
| 2024-02-20 | 343.00 | 343.40 | 340.00 | 341.05 | 341.05 | 3,768 |
| 2024-02-19 | 350.00 | 352.85 | 343.00 | 343.00 | 343.00 | 1,803 |
| 2024-02-16 | 350.00 | 350.00 | 342.50 | 350.00 | 350.00 | 2,509 |
| 2024-02-15 | 353.90 | 353.90 | 349.00 | 350.00 | 350.00 | 2,799 |
| 2024-02-14 | 355.00 | 362.00 | 350.10 | 353.90 | 353.90 | 10,352 |
| 2024-02-13 | 347.00 | 360.00 | 340.00 | 355.00 | 355.00 | 72,982 |
| 2024-02-12 | 350.00 | 350.00 | 342.00 | 347.00 | 347.00 | 6,315 |
| 2024-02-09 | 343.90 | 359.85 | 337.00 | 350.00 | 350.00 | 22,836 |
| 2024-02-08 | 316.00 | 343.90 | 313.05 | 343.90 | 343.90 | 33,759 |
| 2024-02-07 | 318.00 | 318.00 | 313.20 | 316.00 | 316.00 | 12,888 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.