Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 5:38AM ET - U.S. Markets open in 3 hours and 52 minutes. Dow  0.47% Nasdaq  0.00%

Jensen I (JENIX)

On Dec 15: 24.55   0.02 (0.08%)

MORE ON JENIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

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* 15-Dec-09 24.55 24.55 24.55 24.55 0 24.55 14-Dec-09 24.57 24.57 24.57 24.57 0 24.57 11-Dec-09 24.43 24.43 24.43 24.43 0 24.43 10-Dec-09 24.37 24.37 24.37 24.37 0 24.37 9-Dec-09 24.18 24.18 24.18 24.18 0 24.18 8-Dec-09 24.12 24.12 24.12 24.12 0 24.12 7-Dec-09 24.34 24.34 24.34 24.34 0 24.34 4-Dec-09 24.38 24.38 24.38 24.38 0 24.38 3-Dec-09 24.22 24.22 24.22 24.22 0 24.22 2-Dec-09 24.39 24.39 24.39 24.39 0 24.39 1-Dec-09 24.25 24.25 24.25 24.25 0 24.25 30-Nov-09 23.92 23.92 23.92 23.92 0 23.92 27-Nov-09 23.87 23.87 23.87 23.87 0 23.87 25-Nov-09 24.22 24.22 24.22 24.22 0 24.22 24-Nov-09 24.15 24.15 24.15 24.15 0 24.15 23-Nov-09 24.09 24.09 24.09 24.09 0 24.09 20-Nov-09 23.82 23.82 23.82 23.82 0 23.82 19-Nov-09 23.86 23.86 23.86 23.86 0 23.86 18-Nov-09 24.12 24.12 24.12 24.12 0 24.12 17-Nov-09 24.19 24.19 24.19 24.19 0 24.19 16-Nov-09 24.11 24.11 24.11 24.11 0 24.11 13-Nov-09 23.85 23.85 23.85 23.85 0 23.85 12-Nov-09 23.68 23.68 23.68 23.68 0 23.68 11-Nov-09 23.82 23.82 23.82 23.82 0 23.82 10-Nov-09 23.78 23.78 23.78 23.78 0 23.78 9-Nov-09 23.75 23.75 23.75 23.75 0 23.75 6-Nov-09 23.28 23.28 23.28 23.28 0 23.28 5-Nov-09 23.25 23.25 23.25 23.25 0 23.25 4-Nov-09 22.74 22.74 22.74 22.74 0 22.74 3-Nov-09 22.62 22.62 22.62 22.62 0 22.62 2-Nov-09 22.60 22.60 22.60 22.60 0 22.60 30-Oct-09 22.42 22.42 22.42 22.42 0 22.42 29-Oct-09 22.87 22.87 22.87 22.87 0 22.87 28-Oct-09 22.56 22.56 22.56 22.56 0 22.56 27-Oct-09 22.88 22.88 22.88 22.88 0 22.88 26-Oct-09 22.92 22.92 22.92 22.92 0 22.92 23-Oct-09 23.05 23.05 23.05 23.05 0 23.05 22-Oct-09 23.18 23.18 23.18 23.18 0 23.18 21-Oct-09 22.91 22.91 22.91 22.91 0 22.91 20-Oct-09 22.99 22.99 22.99 22.99 0 22.99 19-Oct-09 23.15 23.15 23.15 23.15 0 23.15 16-Oct-09 22.94 22.94 22.94 22.94 0 22.94 15-Oct-09 23.03 23.03 23.03 23.03 0 23.03 14-Oct-09 22.87 22.87 22.87 22.87 0 22.87 13-Oct-09 22.52 22.52 22.52 22.52 0 22.52 12-Oct-09 22.56 22.56 22.56 22.56 0 22.56 9-Oct-09 22.51 22.51 22.51 22.51 0 22.51 8-Oct-09 22.42 22.42 22.42 22.42 0 22.42 7-Oct-09 22.23 22.23 22.23 22.23 0 22.23 6-Oct-09 22.21 22.21 22.21 22.21 0 22.21 5-Oct-09 22.01 22.01 22.01 22.01 0 22.01 2-Oct-09 21.86 21.86 21.86 21.86 0 21.86 1-Oct-09 21.90 21.90 21.90 21.90 0 21.90 30-Sep-09 22.36 22.36 22.36 22.36 0 22.36 29-Sep-09 22.37 22.37 22.37 22.37 0 22.37 28-Sep-09 22.42 22.42 22.42 22.42 0 22.42 25-Sep-09 22.13 22.13 22.13 22.13 0 22.13 24-Sep-09 22.24 22.24 22.24 22.24 0 22.24 23-Sep-09 22.40 22.40 22.40 22.40 0 22.40 22-Sep-09 22.56 22.56 22.56 22.56 0 22.56 21-Sep-09 22.46 22.46 22.46 22.46 0 22.46 18-Sep-09 22.52 22.52 22.52 22.52 0 22.52 17-Sep-09 22.46 22.46 22.46 22.46 0 22.46 17-Sep-09 $ 0.074 Dividend 16-Sep-09 22.51 22.51 22.51 22.51 0 22.44 15-Sep-09 22.38 22.38 22.38 22.38 0 22.31 14-Sep-09 22.37 22.37 22.37 22.37 0 22.30 * 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