JET CONTRACTORS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 319.00 | 319.00 | 313.10 | 318.00 | 318.00 | 92 |
| 2024-02-05 | 319.90 | 319.90 | 311.05 | 319.00 | 319.00 | 703 |
| 2024-02-02 | 315.00 | 319.90 | 310.00 | 319.90 | 319.90 | 6,943 |
| 2024-02-01 | 312.50 | 320.00 | 312.50 | 315.00 | 315.00 | 4,771 |
| 2024-01-31 | 310.00 | 318.00 | 310.00 | 312.50 | 312.50 | 2,789 |
| 2024-01-30 | 314.90 | 315.00 | 307.10 | 310.00 | 310.00 | 394 |
| 2024-01-29 | 320.00 | 322.50 | 305.00 | 314.90 | 314.90 | 3,845 |
| 2024-01-26 | 317.00 | 320.00 | 315.10 | 320.00 | 320.00 | 5,144 |
| 2024-01-25 | 317.05 | 317.05 | 315.00 | 317.00 | 317.00 | 5,759 |
| 2024-01-24 | 316.90 | 323.70 | 313.50 | 317.05 | 317.05 | 1,946 |
| 2024-01-23 | 317.45 | 319.85 | 312.05 | 316.90 | 316.90 | 2,581 |
| 2024-01-22 | 320.00 | 320.00 | 312.20 | 317.45 | 317.45 | 12,582 |
| 2024-01-19 | 321.70 | 326.00 | 319.00 | 320.00 | 320.00 | 5,183 |
| 2024-01-18 | 311.10 | 325.00 | 311.00 | 321.70 | 321.70 | 15,425 |
| 2024-01-17 | 306.00 | 315.00 | 306.00 | 311.10 | 311.10 | 11,693 |
| 2024-01-16 | 299.00 | 322.00 | 294.00 | 306.00 | 306.00 | 30,915 |
| 2024-01-15 | 292.00 | 319.00 | 292.00 | 299.00 | 299.00 | 14,894 |
| 2024-01-12 | 281.90 | 292.00 | 281.50 | 292.00 | 292.00 | 10,930 |
| 2024-01-10 | 265.00 | 284.00 | 265.00 | 281.90 | 281.90 | 5,766 |
| 2024-01-09 | 258.50 | 270.00 | 258.50 | 265.00 | 265.00 | 35,846 |
| 2024-01-08 | 255.00 | 258.75 | 254.50 | 258.50 | 258.50 | 1,188 |
| 2024-01-05 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | 55 |
| 2024-01-04 | 255.50 | 256.95 | 254.00 | 255.00 | 255.00 | 2,255 |
| 2024-01-03 | 256.00 | 256.00 | 250.00 | 255.50 | 255.50 | 344 |
| 2024-01-02 | 255.00 | 256.00 | 251.00 | 256.00 | 256.00 | 1,010 |
| 2023-12-29 | 257.00 | 257.00 | 250.00 | 255.00 | 255.00 | 9,254 |
| 2023-12-28 | 257.00 | 257.00 | 248.10 | 257.00 | 257.00 | 660 |
| 2023-12-27 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | 1,080 |
| 2023-12-26 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-12-25 | 259.00 | 259.00 | 255.00 | 258.00 | 258.00 | 1,000 |
| 2023-12-22 | 250.00 | 260.00 | 250.00 | 259.00 | 259.00 | 1,317 |
| 2023-12-21 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | 218 |
| 2023-12-20 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2023-12-19 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 266 |
| 2023-12-18 | 253.00 | 253.05 | 253.00 | 253.00 | 253.00 | 265 |
| 2023-12-15 | 259.90 | 259.90 | 253.00 | 253.00 | 253.00 | 2,506 |
| 2023-12-14 | 253.00 | 260.00 | 253.00 | 259.90 | 259.90 | 1,895 |
| 2023-12-13 | 242.00 | 253.00 | 241.00 | 253.00 | 253.00 | 7,321 |
| 2023-12-12 | 244.00 | 244.00 | 236.10 | 242.00 | 242.00 | 1,951 |
| 2023-12-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-12-08 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-12-07 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-12-06 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-12-05 | 244.40 | 244.40 | 244.00 | 244.00 | 244.00 | 107 |
| 2023-12-04 | 246.60 | 246.60 | 244.40 | 244.40 | 244.40 | 24,324 |
| 2023-12-01 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 0 |
| 2023-11-30 | 247.00 | 247.00 | 235.00 | 246.60 | 246.60 | 1,070 |
| 2023-11-29 | 249.40 | 249.40 | 247.00 | 247.00 | 247.00 | 200 |
| 2023-11-28 | 250.00 | 250.00 | 247.15 | 249.40 | 249.40 | 241 |
| 2023-11-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4 |
| 2023-11-24 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1,195 |
| 2023-11-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,380 |
| 2023-11-22 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1,591 |
| 2023-11-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,049 |
| 2023-11-20 | 248.80 | 250.00 | 245.00 | 250.00 | 250.00 | 416 |
| 2023-11-17 | 249.95 | 249.95 | 245.00 | 248.80 | 248.80 | 274 |
| 2023-11-16 | 248.90 | 249.95 | 244.00 | 249.95 | 249.95 | 577 |
| 2023-11-15 | 249.95 | 249.95 | 244.00 | 248.90 | 248.90 | 86 |
| 2023-11-14 | 251.00 | 251.00 | 244.00 | 249.95 | 249.95 | 35 |
| 2023-11-13 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
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.