Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:30PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Jo-Ann Stores, Inc. (JAS)

At 4:03PM ET: 33.57   0.65 (1.97%)

MORE ON JAS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 32.67 33.49 32.15 32.92 309,500 32.92 19-Nov-09 32.65 32.92 31.77 32.81 369,200 32.81 18-Nov-09 32.66 32.96 31.93 32.90 165,200 32.90 17-Nov-09 32.79 32.87 31.80 32.75 254,900 32.75 16-Nov-09 32.21 33.40 32.21 32.85 436,400 32.85 13-Nov-09 31.42 32.26 30.84 31.85 312,300 31.85 12-Nov-09 31.67 32.46 31.11 31.21 413,800 31.21 11-Nov-09 31.67 32.69 31.50 31.67 297,600 31.67 10-Nov-09 30.41 31.61 30.41 31.30 427,900 31.30 9-Nov-09 31.16 31.55 30.46 30.72 377,600 30.72 6-Nov-09 31.85 32.21 30.22 30.62 609,300 30.62 5-Nov-09 29.72 31.83 28.76 31.50 1,148,500 31.50 4-Nov-09 27.54 27.98 26.78 27.20 313,100 27.20 3-Nov-09 26.70 27.46 26.31 27.31 387,400 27.31 2-Nov-09 26.73 27.15 25.44 27.00 466,500 27.00 30-Oct-09 26.68 27.00 26.19 26.62 516,400 26.62 29-Oct-09 26.65 27.53 26.19 26.88 395,900 26.88 28-Oct-09 27.62 27.73 26.10 26.35 407,700 26.35 27-Oct-09 28.76 29.10 27.32 27.70 369,400 27.70 26-Oct-09 28.43 28.89 27.67 28.57 321,600 28.57 23-Oct-09 29.00 29.15 27.64 28.31 413,200 28.31 22-Oct-09 28.41 29.26 28.41 29.00 325,300 29.00 21-Oct-09 29.20 30.09 28.28 28.36 414,900 28.36 20-Oct-09 30.22 30.35 28.93 29.53 386,000 29.53 19-Oct-09 30.53 31.06 30.11 30.27 194,800 30.27 16-Oct-09 30.55 30.64 29.55 30.35 239,000 30.35 15-Oct-09 30.81 30.94 30.14 30.71 189,000 30.71 14-Oct-09 30.45 31.32 30.39 30.99 281,500 30.99 13-Oct-09 30.58 30.58 29.80 30.06 279,700 30.06 12-Oct-09 29.89 30.78 29.66 30.59 493,300 30.59 9-Oct-09 29.08 29.91 28.89 29.77 321,200 29.77 8-Oct-09 28.13 29.36 27.96 29.08 610,000 29.08 7-Oct-09 28.05 28.38 27.73 27.97 158,200 27.97 6-Oct-09 27.85 28.58 27.69 28.08 197,100 28.08 5-Oct-09 25.96 27.80 25.80 27.53 485,700 27.53 2-Oct-09 26.01 26.39 25.54 25.88 180,500 25.88 1-Oct-09 26.64 26.80 25.49 26.16 365,700 26.16 30-Sep-09 27.39 27.39 26.40 26.83 247,700 26.83 29-Sep-09 27.18 27.49 26.68 27.29 182,900 27.29 28-Sep-09 26.28 27.18 26.22 27.09 211,600 27.09 25-Sep-09 26.45 26.75 25.77 26.14 221,400 26.14 24-Sep-09 27.37 27.44 26.15 26.48 250,500 26.48 23-Sep-09 27.79 27.90 27.14 27.33 281,700 27.33 22-Sep-09 27.86 27.99 27.34 27.66 183,100 27.66 21-Sep-09 27.82 28.14 27.33 27.73 855,700 27.73 18-Sep-09 28.47 28.48 26.63 28.04 1,937,700 28.04 17-Sep-09 28.43 28.50 28.18 28.37 507,000 28.37 16-Sep-09 28.57 28.60 28.19 28.60 385,600 28.60 15-Sep-09 27.66 28.50 27.36 28.42 532,700 28.42 14-Sep-09 26.40 27.72 26.20 27.64 437,500 27.64 11-Sep-09 27.25 27.30 26.57 26.61 287,300 26.61 10-Sep-09 27.35 27.58 26.85 27.25 347,900 27.25 9-Sep-09 26.70 27.84 26.50 27.41 371,300 27.41 8-Sep-09 26.43 26.71 26.10 26.70 204,200 26.70 4-Sep-09 26.50 26.67 26.00 26.26 196,500 26.26 3-Sep-09 26.62 26.96 26.23 26.59 210,600 26.59 2-Sep-09 26.60 26.75 26.22 26.44 223,300 26.44 1-Sep-09 27.22 27.80 26.39 26.64 271,400 26.64 31-Aug-09 26.96 27.38 26.75 27.32 439,800 27.32 28-Aug-09 28.00 28.47 27.40 27.50 230,800 27.50 27-Aug-09 28.17 29.15 27.02 27.84 1,447,900 27.84 26-Aug-09 24.87 25.81 24.78 25.65 313,300 25.65 25-Aug-09 24.74 25.56 24.74 24.87 151,100 24.87 24-Aug-09 24.51 25.09 24.33 24.68 242,900 24.68 21-Aug-09 24.42 24.80 24.23 24.42 181,500 24.42 20-Aug-09 24.06 24.36 23.90 24.11 113,800 24.11 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions