JAH: Historical Prices for JARDEN CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.50	28.72	28.17	28.38	600,900	28.38
19-Nov-09	29.13	29.13	27.99	28.74	581,100	28.74
18-Nov-09	29.60	29.86	29.13	29.25	591,700	29.25
17-Nov-09	29.56	29.80	29.45	29.67	724,800	29.67
16-Nov-09	29.55	29.92	29.49	29.70	460,000	29.70
13-Nov-09	29.26	29.47	28.86	29.39	566,100	29.39
12-Nov-09	29.32	29.42	28.79	29.00	851,000	29.00
11-Nov-09	28.84	29.63	28.84	29.30	1,034,200	29.30
10-Nov-09	27.84	29.02	27.66	28.94	1,112,900	28.94
9-Nov-09	26.97	27.93	26.56	27.86	699,100	27.86
6-Nov-09	27.16	27.49	26.48	26.81	778,800	26.81
5-Nov-09	27.26	27.52	26.88	27.40	650,700	27.40
4-Nov-09	26.97	27.40	26.71	26.87	936,300	26.87
3-Nov-09	26.73	26.90	26.11	26.62	1,000,500	26.62
2-Nov-09	27.74	28.00	25.98	26.30	1,279,800	26.30
30-Oct-09	28.45	28.47	27.17	27.39	1,264,400	27.39
29-Oct-09	26.89	28.79	26.87	28.51	2,542,500	28.51
28-Oct-09	25.68	25.68	24.55	25.00	1,461,500	25.00
27-Oct-09	26.42	26.54	25.44	25.56	828,700	25.56
26-Oct-09	27.40	27.62	26.16	26.30	841,600	26.30
23-Oct-09	27.89	27.95	27.05	27.43	732,200	27.43
22-Oct-09	27.57	28.20	27.31	27.90	561,600	27.90
21-Oct-09	28.10	28.93	27.70	27.71	351,200	27.71
20-Oct-09	29.03	29.03	27.83	28.31	449,300	28.31
19-Oct-09	28.81	29.15	28.23	28.88	344,100	28.88
16-Oct-09	28.53	28.80	27.91	28.61	992,100	28.61
15-Oct-09	27.80	29.10	27.80	29.02	789,400	29.02
14-Oct-09	27.64	28.33	27.30	28.22	750,000	28.22
13-Oct-09	27.25	27.50	26.83	27.23	593,700	27.23
12-Oct-09	27.10	27.25	26.94	27.15	429,900	27.15
9-Oct-09	27.23	27.28	26.84	26.99	393,000	26.99
8-Oct-09	26.87	27.36	26.76	27.21	540,000	27.21
7-Oct-09	26.65	26.79	26.31	26.57	223,100	26.57
6-Oct-09	27.11	27.47	26.54	26.76	476,200	26.76
5-Oct-09	26.13	26.92	26.01	26.65	641,000	26.65
2-Oct-09	26.70	26.70	25.80	26.01	938,400	26.01
1-Oct-09	28.03	28.19	26.83	26.93	849,400	26.93
30-Sep-09	28.00	28.47	27.03	28.07	928,400	28.07
29-Sep-09	26.94	28.10	26.92	27.95	711,300	27.95
29-Sep-09	$ 0.075 Dividend
28-Sep-09	26.36	27.14	26.20	27.05	377,300	26.97
25-Sep-09	26.76	27.13	26.05	26.32	676,900	26.25
24-Sep-09	28.02	28.07	26.58	26.91	974,500	26.84
23-Sep-09	28.09	28.82	27.82	27.98	1,285,200	27.90
22-Sep-09	26.82	27.10	26.70	26.84	521,900	26.77
21-Sep-09	26.81	26.96	26.10	26.55	972,300	26.48
18-Sep-09	27.32	27.58	27.04	27.38	449,500	27.30
17-Sep-09	27.00	28.06	26.93	27.24	1,219,500	27.16
16-Sep-09	27.24	27.54	26.68	26.96	1,066,200	26.89
15-Sep-09	25.73	27.01	25.68	26.95	706,000	26.88
14-Sep-09	25.27	26.13	25.06	25.75	567,900	25.68
11-Sep-09	25.61	25.89	25.19	25.78	419,100	25.71
10-Sep-09	25.57	25.70	25.03	25.63	488,500	25.56
9-Sep-09	25.02	25.90	24.66	25.60	569,700	25.53
8-Sep-09	24.43	25.07	24.43	25.01	837,600	24.94
4-Sep-09	23.81	24.56	23.55	24.35	397,400	24.28
3-Sep-09	23.84	23.86	22.98	23.70	664,800	23.63
2-Sep-09	24.17	24.34	23.66	23.80	513,500	23.73
1-Sep-09	24.20	25.27	24.08	24.18	1,048,800	24.11
31-Aug-09	24.06	24.48	23.53	24.35	823,700	24.28
28-Aug-09	24.34	24.58	24.05	24.42	539,500	24.35
27-Aug-09	24.01	24.29	23.31	24.15	448,600	24.08
26-Aug-09	24.12	24.22	23.68	24.13	959,600	24.06
25-Aug-09	24.05	24.45	23.93	24.15	548,400	24.08
24-Aug-09	24.80	24.97	23.92	24.00	641,300	23.93
21-Aug-09	23.85	24.87	23.65	24.76	838,200	24.69
20-Aug-09	23.14	23.78	23.00	23.64	703,300	23.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions