JAH Historical Prices | Jarden Corporation Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Jarden Corp. (JAH)

-NYSE

48.18 0.13(0.27%) May 17, 4:04PM EDT|After Hours : 48.18 0.00 (0.00%) May 17, 4:16PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	48.49	48.81	47.92	48.18	849,300	48.18
May 16, 2013	48.78	48.94	48.09	48.31	681,100	48.31
May 15, 2013	48.81	49.28	48.71	48.88	721,200	48.88
May 14, 2013	48.11	48.81	48.09	48.78	781,000	48.78
May 13, 2013	47.49	48.14	47.43	47.98	785,900	47.98
May 10, 2013	47.21	47.96	47.21	47.60	726,300	47.60
May 9, 2013	47.28	47.56	46.94	47.33	521,400	47.33
May 8, 2013	47.48	47.49	47.07	47.34	946,500	47.34
May 7, 2013	46.38	47.48	46.17	47.48	1,182,800	47.48
May 6, 2013	45.42	46.38	45.37	46.16	824,900	46.16
May 3, 2013	46.02	46.54	45.56	45.59	768,900	45.59
May 2, 2013	44.95	45.91	44.90	45.56	936,100	45.56
May 1, 2013	44.96	45.51	44.59	44.71	833,800	44.71
Apr 30, 2013	44.99	45.28	44.69	45.01	1,571,700	45.01
Apr 29, 2013	45.32	45.65	44.78	45.00	928,300	45.00
Apr 26, 2013	45.85	45.90	44.95	45.03	2,951,200	45.03
Apr 25, 2013	45.31	47.50	45.31	45.85	4,149,200	45.85
Apr 24, 2013	43.47	43.61	42.91	43.00	1,334,600	43.00
Apr 23, 2013	42.71	43.50	42.66	43.48	883,500	43.48
Apr 22, 2013	42.62	42.70	42.01	42.42	1,019,600	42.42
Apr 19, 2013	42.19	42.69	41.76	42.43	959,800	42.43
Apr 18, 2013	42.69	42.80	41.76	42.15	609,000	42.15
Apr 17, 2013	43.13	43.28	42.26	42.69	613,100	42.69
Apr 16, 2013	42.89	43.53	42.78	43.40	693,300	43.40
Apr 15, 2013	43.65	43.77	42.51	42.57	716,400	42.57
Apr 12, 2013	43.45	43.98	43.41	43.78	490,800	43.78
Apr 11, 2013	43.42	43.66	43.02	43.49	738,400	43.49
Apr 10, 2013	43.02	43.67	42.94	43.38	1,347,200	43.38
Apr 9, 2013	43.30	43.35	42.80	42.89	527,800	42.89
Apr 8, 2013	42.93	43.29	42.57	43.28	567,000	43.28
Apr 5, 2013	42.43	42.91	42.06	42.85	420,900	42.85
Apr 4, 2013	43.01	43.37	42.56	43.03	435,500	43.03
Apr 3, 2013	43.42	43.82	42.77	43.08	845,000	43.08
Apr 2, 2013	43.36	43.70	43.14	43.28	679,700	43.28
Apr 1, 2013	42.93	43.39	42.93	43.21	783,600	43.21
Mar 28, 2013	43.03	43.23	42.70	42.85	1,110,800	42.85
Mar 27, 2013	43.30	43.52	42.88	43.03	1,022,300	43.03
Mar 26, 2013	43.48	43.55	43.11	43.53	515,400	43.53
Mar 25, 2013	43.82	44.07	43.00	43.43	615,300	43.43
Mar 22, 2013	43.51	44.25	43.40	43.70	537,400	43.70
Mar 21, 2013	42.91	43.68	42.91	43.34	965,100	43.34
Mar 20, 2013	42.72	43.14	42.44	43.08	778,400	43.08
Mar 19, 2013	42.38	43.24	42.09	42.48	740,800	42.48
Mar 19, 2013	3: 2 Stock Split
Mar 18, 2013	62.72	63.51	62.56	63.24	788,000	42.16
Mar 15, 2013	63.13	63.54	62.78	63.54	1,218,600	42.36
Mar 14, 2013	63.40	63.79	63.17	63.31	426,400	42.21
Mar 13, 2013	62.68	63.56	62.57	63.19	507,400	42.13
Mar 12, 2013	62.77	62.98	62.33	62.75	827,800	41.83
Mar 11, 2013	62.61	63.06	62.53	62.94	682,500	41.96
Mar 8, 2013	62.12	62.79	61.83	62.79	647,100	41.86
Mar 7, 2013	61.68	61.95	61.43	61.74	591,600	41.16
Mar 6, 2013	62.25	62.38	61.36	61.78	621,200	41.19
Mar 5, 2013	61.31	63.00	61.23	62.04	1,569,600	41.36
Mar 4, 2013	61.09	61.38	60.60	61.18	1,308,200	40.79
Mar 1, 2013	61.89	62.12	61.29	61.41	1,178,000	40.94
Feb 28, 2013	61.55	64.87	61.55	62.11	2,214,900	41.41
Feb 27, 2013	59.65	61.56	59.61	61.28	653,600	40.85
Feb 26, 2013	59.02	59.79	58.93	59.70	750,300	39.80
Feb 25, 2013	59.94	59.95	58.72	58.73	597,300	39.15
Feb 22, 2013	58.96	59.66	58.64	59.66	699,300	39.77
Feb 21, 2013	59.13	59.28	58.23	58.64	1,016,600	39.09
Feb 20, 2013	60.31	60.65	59.19	59.21	929,800	39.47
Feb 19, 2013	59.92	60.68	59.92	60.30	1,085,400	40.20
Feb 15, 2013	59.13	60.26	59.03	60.00	1,501,500	40.00
Feb 14, 2013	58.54	59.36	57.30	58.96	2,684,700	39.31
Feb 13, 2013	60.19	60.56	59.68	59.70	1,325,000	39.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JAH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jarden Corp. (JAH)