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 13, 1993	13.25	13.75	13.25	13.50	70,800	1.95
May 12, 1993	13.37	13.75	13.25	13.25	51,300	1.91
May 11, 1993	13.75	13.75	13.25	13.25	302,400	1.91
May 10, 1993	13.25	14.00	13.25	13.25	527,800	1.91
May 7, 1993	13.25	13.75	13.25	13.25	228,200	1.91
May 6, 1993	13.00	13.75	13.00	13.75	356,400	1.98
May 5, 1993	13.25	14.00	13.25	13.75	306,400	1.98
May 4, 1993	14.00	14.00	13.25	14.00	66,200	2.02
May 3, 1993	13.63	14.00	13.25	13.25	148,500	1.91
Apr 30, 1993	12.75	13.75	12.75	13.25	120,200	1.91
Apr 29, 1993	12.75	13.25	12.50	12.88	380,700	1.86
Apr 28, 1993	12.00	12.75	12.00	12.75	317,200	1.84
Apr 27, 1993	12.75	13.25	12.25	12.25	527,100	1.77
Apr 26, 1993	13.00	14.00	12.75	12.88	875,400	1.86
Apr 23, 1993	13.00	13.25	12.50	13.00	891,000	1.88
Apr 22, 1993	13.00	13.50	12.50	12.75	716,800	1.84
Apr 21, 1993	13.50	13.50	13.00	13.13	606,900	1.89
Apr 20, 1993	13.75	13.75	13.00	13.25	770,800	1.91
Apr 19, 1993	14.50	15.00	13.00	13.00	1,732,000	1.88
Apr 16, 1993	15.25	15.50	14.25	14.50	907,200	2.09
Apr 15, 1993	15.50	16.25	15.25	15.25	365,800	2.20
Apr 14, 1993	16.25	16.25	15.50	15.50	854,600	2.24
Apr 13, 1993	16.50	16.50	15.50	15.50	1,181,200	2.24
Apr 12, 1993	16.50	17.25	16.25	16.25	97,200	2.34
Apr 8, 1993	17.00	17.25	16.50	16.50	159,300	2.38
Apr 7, 1993	16.25	17.37	16.25	17.25	756,000	2.49
Apr 6, 1993	17.00	17.12	16.25	16.75	674,400	2.42
Apr 2, 1993	17.00	18.00	17.00	17.50	20,200	2.52
Apr 1, 1993	17.75	18.25	17.50	17.50	44,600	2.52
Mar 31, 1993	18.00	19.00	17.75	19.00	10,800	2.74
Mar 30, 1993	18.75	19.25	17.75	17.75	5,400	2.56
Mar 29, 1993	17.50	18.75	17.50	18.75	63,400	2.70
* 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)