Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 6:51AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Jensen R (JENRX)

On Dec 18: 24.21   0.10 (0.41%)

MORE ON JENRX

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* 18-Dec-09 24.21 24.21 24.21 24.21 0 24.21 17-Dec-09 24.11 24.11 24.11 24.11 0 24.11 16-Dec-09 24.39 24.39 24.39 24.39 0 24.39 15-Dec-09 24.44 24.44 24.44 24.44 0 24.44 14-Dec-09 24.46 24.46 24.46 24.46 0 24.46 11-Dec-09 24.32 24.32 24.32 24.32 0 24.32 10-Dec-09 24.26 24.26 24.26 24.26 0 24.26 9-Dec-09 24.07 24.07 24.07 24.07 0 24.07 8-Dec-09 24.01 24.01 24.01 24.01 0 24.01 7-Dec-09 24.23 24.23 24.23 24.23 0 24.23 4-Dec-09 24.28 24.28 24.28 24.28 0 24.28 3-Dec-09 24.11 24.11 24.11 24.11 0 24.11 2-Dec-09 24.28 24.28 24.28 24.28 0 24.28 1-Dec-09 24.15 24.15 24.15 24.15 0 24.15 30-Nov-09 23.82 23.82 23.82 23.82 0 23.82 27-Nov-09 23.77 23.77 23.77 23.77 0 23.77 25-Nov-09 24.12 24.12 24.12 24.12 0 24.12 24-Nov-09 24.05 24.05 24.05 24.05 0 24.05 23-Nov-09 23.99 23.99 23.99 23.99 0 23.99 20-Nov-09 23.72 23.72 23.72 23.72 0 23.72 19-Nov-09 23.76 23.76 23.76 23.76 0 23.76 18-Nov-09 24.02 24.02 24.02 24.02 0 24.02 17-Nov-09 24.09 24.09 24.09 24.09 0 24.09 16-Nov-09 24.01 24.01 24.01 24.01 0 24.01 13-Nov-09 23.75 23.75 23.75 23.75 0 23.75 12-Nov-09 23.59 23.59 23.59 23.59 0 23.59 11-Nov-09 23.73 23.73 23.73 23.73 0 23.73 10-Nov-09 23.68 23.68 23.68 23.68 0 23.68 9-Nov-09 23.65 23.65 23.65 23.65 0 23.65 6-Nov-09 23.19 23.19 23.19 23.19 0 23.19 5-Nov-09 23.16 23.16 23.16 23.16 0 23.16 4-Nov-09 22.66 22.66 22.66 22.66 0 22.66 3-Nov-09 22.53 22.53 22.53 22.53 0 22.53 2-Nov-09 22.52 22.52 22.52 22.52 0 22.52 30-Oct-09 22.33 22.33 22.33 22.33 0 22.33 29-Oct-09 22.78 22.78 22.78 22.78 0 22.78 28-Oct-09 22.48 22.48 22.48 22.48 0 22.48 27-Oct-09 22.80 22.80 22.80 22.80 0 22.80 26-Oct-09 22.83 22.83 22.83 22.83 0 22.83 23-Oct-09 22.96 22.96 22.96 22.96 0 22.96 22-Oct-09 23.09 23.09 23.09 23.09 0 23.09 21-Oct-09 22.82 22.82 22.82 22.82 0 22.82 20-Oct-09 22.91 22.91 22.91 22.91 0 22.91 19-Oct-09 23.06 23.06 23.06 23.06 0 23.06 16-Oct-09 22.85 22.85 22.85 22.85 0 22.85 15-Oct-09 22.95 22.95 22.95 22.95 0 22.95 14-Oct-09 22.79 22.79 22.79 22.79 0 22.79 13-Oct-09 22.44 22.44 22.44 22.44 0 22.44 12-Oct-09 22.48 22.48 22.48 22.48 0 22.48 9-Oct-09 22.43 22.43 22.43 22.43 0 22.43 8-Oct-09 22.34 22.34 22.34 22.34 0 22.34 7-Oct-09 22.15 22.15 22.15 22.15 0 22.15 6-Oct-09 22.14 22.14 22.14 22.14 0 22.14 5-Oct-09 21.93 21.93 21.93 21.93 0 21.93 2-Oct-09 21.79 21.79 21.79 21.79 0 21.79 1-Oct-09 21.82 21.82 21.82 21.82 0 21.82 30-Sep-09 22.28 22.28 22.28 22.28 0 22.28 29-Sep-09 22.30 22.30 22.30 22.30 0 22.30 28-Sep-09 22.35 22.35 22.35 22.35 0 22.35 25-Sep-09 22.05 22.05 22.05 22.05 0 22.05 24-Sep-09 22.17 22.17 22.17 22.17 0 22.17 23-Sep-09 22.33 22.33 22.33 22.33 0 22.33 22-Sep-09 22.48 22.48 22.48 22.48 0 22.48 21-Sep-09 22.39 22.39 22.39 22.39 0 22.39 18-Sep-09 22.45 22.45 22.45 22.45 0 22.45 17-Sep-09 22.39 22.39 22.39 22.39 0 22.39 17-Sep-09 $ 0.05 Dividend * 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