Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 7:16PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

Jensen J (JENSX)

On Dec 9: 24.16   0.05 (0.21%)

MORE ON JENSX

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* 8-Dec-09 24.11 24.11 24.11 24.11 0 24.11 7-Dec-09 24.32 24.32 24.32 24.32 0 24.32 4-Dec-09 24.37 24.37 24.37 24.37 0 24.37 3-Dec-09 24.20 24.20 24.20 24.20 0 24.20 2-Dec-09 24.38 24.38 24.38 24.38 0 24.38 1-Dec-09 24.24 24.24 24.24 24.24 0 24.24 30-Nov-09 23.91 23.91 23.91 23.91 0 23.91 27-Nov-09 23.86 23.86 23.86 23.86 0 23.86 25-Nov-09 24.21 24.21 24.21 24.21 0 24.21 24-Nov-09 24.14 24.14 24.14 24.14 0 24.14 23-Nov-09 24.08 24.08 24.08 24.08 0 24.08 20-Nov-09 23.81 23.81 23.81 23.81 0 23.81 19-Nov-09 23.85 23.85 23.85 23.85 0 23.85 18-Nov-09 24.11 24.11 24.11 24.11 0 24.11 17-Nov-09 24.18 24.18 24.18 24.18 0 24.18 16-Nov-09 24.10 24.10 24.10 24.10 0 24.10 13-Nov-09 23.84 23.84 23.84 23.84 0 23.84 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 23.77 23.77 23.77 23.77 0 23.77 9-Nov-09 23.74 23.74 23.74 23.74 0 23.74 6-Nov-09 23.28 23.28 23.28 23.28 0 23.28 5-Nov-09 23.24 23.24 23.24 23.24 0 23.24 4-Nov-09 22.74 22.74 22.74 22.74 0 22.74 3-Nov-09 22.61 22.61 22.61 22.61 0 22.61 2-Nov-09 22.60 22.60 22.60 22.60 0 22.60 30-Oct-09 22.41 22.41 22.41 22.41 0 22.41 29-Oct-09 22.86 22.86 22.86 22.86 0 22.86 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 23.04 23.04 23.04 23.04 0 23.04 22-Oct-09 23.18 23.18 23.18 23.18 0 23.18 21-Oct-09 22.90 22.90 22.90 22.90 0 22.90 20-Oct-09 22.99 22.99 22.99 22.99 0 22.99 19-Oct-09 23.14 23.14 23.14 23.14 0 23.14 16-Oct-09 22.93 22.93 22.93 22.93 0 22.93 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 22.50 22.50 22.50 22.50 0 22.50 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 22.38 22.38 22.38 22.38 0 22.38 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 22.25 22.25 22.25 22.25 0 22.25 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 22.47 22.47 22.47 22.47 0 22.47 17-Sep-09 $ 0.061 Dividend 16-Sep-09 22.50 22.50 22.50 22.50 0 22.44 15-Sep-09 22.37 22.37 22.37 22.37 0 22.31 14-Sep-09 22.36 22.36 22.36 22.36 0 22.30 11-Sep-09 22.26 22.26 22.26 22.26 0 22.20 10-Sep-09 22.25 22.25 22.25 22.25 0 22.19 9-Sep-09 22.02 22.02 22.02 22.02 0 21.96 8-Sep-09 21.76 21.76 21.76 21.76 0 21.70 4-Sep-09 21.58 21.58 21.58 21.58 0 21.52 * 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