Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Jarden Corp. (JAH)

-NYSE
58.13 0.26(0.45%) Jul 25, 4:01PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 8, 199313.2513.5013.2513.37224,7001.93
Jun 7, 199313.2513.7513.2513.2573,5001.91
Jun 4, 199313.2513.8813.2513.2557,3001.91
Jun 3, 199313.2514.0013.2513.25105,3001.91
Jun 2, 199313.2514.0013.2513.5082,9001.95
Jun 1, 199313.7514.0013.2514.0037,0002.02
May 28, 199313.7514.0013.2514.00184,2002.02
May 27, 199313.7513.7513.2513.63189,0001.97
May 26, 199313.2513.7513.2513.25178,2001.91
May 25, 199313.3713.6313.2513.25904,5001.91
May 24, 199313.7513.7513.2513.75849,1001.98
May 21, 199313.3713.7513.2513.25112,6001.91
May 20, 199314.0014.0013.2513.37665,5001.93
May 19, 199313.8814.0013.5013.50330,0001.95
May 18, 199313.7514.0013.2514.00581,8002.02
May 17, 199313.2513.7513.2513.25111,3001.91
May 14, 199313.2513.7513.2513.25143,1001.91
May 13, 199313.2513.7513.2513.50141,7001.95
May 12, 199313.3713.7513.2513.25101,8001.91
May 11, 199313.7513.7513.2513.25604,8001.91
May 10, 199313.2514.0013.2513.251,054,9001.91
May 7, 199313.2513.7513.2513.25456,9001.91
May 6, 199313.0013.7513.0013.75712,0001.98
May 5, 199313.2514.0013.2513.75612,1001.98
May 4, 199314.0014.0013.2514.00132,9002.02
May 3, 199313.6314.0013.2513.25296,2001.91
Apr 30, 199312.7513.7512.7513.25240,3001.91
Apr 29, 199312.7513.2512.5012.88760,6001.86
Apr 28, 199312.0012.7512.0012.75634,5001.84
Apr 27, 199312.7513.2512.2512.251,054,3001.77
Apr 26, 199313.0014.0012.7512.881,750,9001.86
Apr 23, 199313.0013.2512.5013.001,781,2001.88
Apr 22, 199313.0013.5012.5012.751,433,7001.84
Apr 21, 199313.5013.5013.0013.121,213,6001.89
Apr 20, 199313.7513.7513.0013.251,540,9001.91
Apr 19, 199314.5015.0013.0013.003,463,3001.88
Apr 16, 199315.2515.5014.2514.501,814,4002.09
Apr 15, 199315.5016.2515.2515.25732,3002.20
Apr 14, 199316.2516.2515.5015.501,708,3002.24
Apr 13, 199316.5016.5015.5015.502,363,1002.24
Apr 12, 199316.5017.2516.2516.25194,4002.34
Apr 8, 199317.0017.2516.5016.50317,8002.38
Apr 7, 199316.2517.3716.2517.251,512,0002.49
Apr 6, 199317.0017.1316.2516.751,348,6002.42
Apr 5, 199317.5017.5017.5017.5002.52
Apr 2, 199317.0018.0017.0017.5040,5002.52
Apr 1, 199317.7518.2517.5017.5089,1002.52
Mar 31, 199318.0019.0017.7519.0021,6002.74
Mar 30, 199318.7519.2517.7517.7511,4002.56
Mar 29, 199317.5018.7517.5018.75126,9002.70
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.