Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Jinpan International Ltd. (JST)

At 4:00PM ET: 39.81   1.24 (3.21%)

MORE ON JST

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* 23-Nov-09 39.01 40.75 38.63 39.81 234,800 39.81 20-Nov-09 36.36 38.95 36.03 38.57 201,700 38.57 19-Nov-09 35.64 36.18 35.00 36.00 123,200 36.00 18-Nov-09 36.77 38.25 35.76 36.19 305,600 36.19 17-Nov-09 35.66 36.78 34.57 36.02 505,500 36.02 16-Nov-09 33.00 33.80 32.80 33.20 133,900 33.20 13-Nov-09 32.97 33.00 32.28 32.69 37,100 32.69 12-Nov-09 33.07 33.09 32.15 32.66 47,700 32.66 11-Nov-09 33.50 33.91 32.78 33.09 66,800 33.09 10-Nov-09 33.00 33.18 32.55 33.04 69,300 33.04 9-Nov-09 33.00 33.17 32.09 33.05 151,300 33.05 6-Nov-09 32.89 32.89 31.34 32.84 33,700 32.84 5-Nov-09 31.88 32.78 31.18 32.67 93,400 32.67 4-Nov-09 31.22 31.93 30.50 30.95 72,900 30.95 3-Nov-09 30.00 31.15 29.50 30.97 31,300 30.97 2-Nov-09 31.28 31.30 29.80 30.38 68,100 30.38 30-Oct-09 31.15 31.20 29.37 30.36 88,400 30.36 29-Oct-09 29.60 31.49 29.60 31.13 72,800 31.13 28-Oct-09 31.12 31.58 29.28 29.52 142,100 29.52 27-Oct-09 32.09 32.36 31.01 31.12 49,300 31.12 26-Oct-09 32.86 33.08 31.10 31.79 99,800 31.79 23-Oct-09 33.00 33.00 31.77 31.79 53,600 31.79 22-Oct-09 32.99 32.99 32.05 32.74 62,800 32.74 21-Oct-09 32.69 32.99 32.45 32.80 83,300 32.80 20-Oct-09 32.45 32.59 31.91 32.35 55,100 32.35 19-Oct-09 32.56 32.56 31.51 32.17 72,500 32.17 16-Oct-09 32.02 32.02 30.15 31.23 113,700 31.23 15-Oct-09 32.97 32.97 31.26 31.71 110,200 31.71 14-Oct-09 33.00 33.12 32.56 32.65 98,000 32.65 13-Oct-09 32.48 32.98 32.28 32.87 89,800 32.87 12-Oct-09 31.83 32.66 31.34 32.16 133,300 32.16 9-Oct-09 30.51 31.11 30.20 30.68 92,900 30.68 8-Oct-09 31.07 31.80 30.50 30.79 62,900 30.79 7-Oct-09 30.24 31.34 30.11 31.04 54,700 31.04 6-Oct-09 31.44 31.83 30.05 30.68 90,900 30.68 5-Oct-09 30.18 31.00 29.43 30.92 66,400 30.92 2-Oct-09 30.00 30.02 28.62 29.35 139,900 29.35 1-Oct-09 32.45 32.45 30.27 30.38 119,400 30.38 30-Sep-09 31.91 32.45 31.50 32.01 94,500 32.01 29-Sep-09 31.97 32.51 31.25 31.25 74,500 31.25 28-Sep-09 30.60 31.89 30.60 31.54 60,500 31.54 25-Sep-09 30.84 30.91 30.25 30.60 36,700 30.60 24-Sep-09 33.04 33.04 30.07 30.54 107,100 30.54 23-Sep-09 33.00 33.40 32.29 32.52 128,900 32.52 22-Sep-09 31.92 33.00 31.52 32.71 113,100 32.71 21-Sep-09 32.45 32.45 30.86 31.40 127,200 31.40 18-Sep-09 30.00 32.47 30.00 32.16 165,500 32.16 17-Sep-09 28.90 30.10 28.64 29.94 194,200 29.94 16-Sep-09 27.79 28.44 27.75 28.26 70,100 28.26 15-Sep-09 27.50 27.96 27.25 27.52 66,800 27.52 14-Sep-09 27.99 27.99 27.27 27.51 32,600 27.51 11-Sep-09 28.00 28.18 27.69 27.93 56,800 27.93 10-Sep-09 28.15 28.30 27.60 27.93 45,200 27.93 9-Sep-09 28.09 28.34 27.25 28.05 53,600 28.05 8-Sep-09 28.47 28.47 27.58 27.69 97,900 27.69 4-Sep-09 26.08 28.66 26.02 27.24 131,200 27.24 3-Sep-09 26.18 26.19 25.60 25.78 52,300 25.78 2-Sep-09 24.58 25.49 24.15 25.04 73,100 25.04 1-Sep-09 25.00 26.25 24.48 24.58 120,900 24.58 31-Aug-09 26.20 26.20 24.00 25.05 238,400 25.05 28-Aug-09 26.38 26.47 26.00 26.13 94,100 26.13 27-Aug-09 26.20 26.75 25.52 26.00 91,000 26.00 26-Aug-09 26.28 26.70 26.20 26.54 66,000 26.54 25-Aug-09 26.73 26.89 26.28 26.44 110,300 26.44 24-Aug-09 27.15 28.12 26.80 27.10 122,700 27.10 21-Aug-09 27.73 27.73 26.75 27.24 92,700 27.24 * 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