Jarden Corporation Historical Stock Prices

JAH 
$55.95
*  
0.10
 negative 
0.18%
Get JAH Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  55.69  56.12  55.49  55.95 1,034,285
04/17/2014 55.71 56.12 55.49 55.95 1,034,385
04/16/2014 55.81 56.1 55.47 55.85 1,076,588
04/15/2014 55.09 55.96 54.25 55.43 1,245,809
04/14/2014 55.52 55.64 54.42 54.85 1,001,916
04/11/2014 55.21 56.07 54.87 54.89 1,189,228
04/10/2014 57.17 57.69 55.53 55.71 1,457,241
04/09/2014 56.36 57.36 55.89 57.3 1,212,311
04/08/2014 55.87 56.61 55.4 56.02 2,097,003
04/07/2014 57.95 58.17 54.87 55.64 3,379,148
04/04/2014 59.94 60.45 58.34 58.46 1,316,318
04/03/2014 60.48 60.545 58.8 59.24 1,416,003
04/02/2014 60.31 60.55 59.97 60.37 732,828
04/01/2014 59.95 60.1725 59.251 60.09 1,476,787
03/31/2014 59.27 59.9 58.81 59.83 969,762
03/28/2014 58.91 59.47 58.71 58.79 1,110,412
03/27/2014 58.21 58.75 57.81 58.62 1,450,995
03/26/2014 59.43 59.58 58.22 58.22 1,519,120
03/25/2014 59.82 60.24 59.0601 59.25 1,356,530
03/24/2014 61.4 61.95 59.485 59.5 2,038,694
03/21/2014 61.23 62.52 60.95 61.41 3,993,702
03/20/2014 60.77 61.5 60.58 61.28 1,306,468
03/19/2014 61.61 62.15 60.51 60.89 1,572,299
03/18/2014 61.53 62.1 61.43 61.5 1,916,317
03/17/2014 61.405 62.04 61.22 61.52 1,142,163
03/14/2014 60.22 61.33 60 61.02 1,271,007
03/13/2014 60.32 61.08 60.17 60.43 1,847,580
03/12/2014 61.08 61.15 59.97 60.16 8,322,519
03/11/2014 62.46 62.46 61.06 61.11 3,572,233
03/10/2014 62.37 62.52 61.87 62.27 781,597
03/07/2014 63 63.18 62.22 62.53 760,053
03/06/2014 62.31 63 62.22 62.71 916,706
03/05/2014 62.44 62.6 61.81 62.16 599,771
03/04/2014 62.02 62.95 61.7 62.44 1,110,216
03/03/2014 60.75 61.21 60.35 60.96 859,380
02/28/2014 61.67 62.84 61.15 61.47 1,394,867
02/27/2014 61.04 62.06 60.88 61.64 1,113,103
02/26/2014 61.65 61.8 60.79 61.04 1,394,365
02/25/2014 62.21 62.24 61.37 61.38 991,442
02/24/2014 61.87 62.33 61.85 62.06 1,463,578
02/21/2014 62.18 62.54 61.76 61.79 1,279,478
02/20/2014 61.99 62.51 61.75 62.14 973,240
02/19/2014 61.98 62.94 61.67 62.01 1,858,172
02/18/2014 60.46 62.105 60.23 62 1,519,779
02/14/2014 59.32 60.2252 58.97 60.1 1,645,813
02/13/2014 60.34 61.05 58.43 59.7 3,618,106
02/12/2014 61.78 61.89 61.15 61.57 1,186,787
02/11/2014 60.68 61.93 60.42 61.78 1,088,395
02/10/2014 59.93 60.63 59.735 60.43 631,373
02/07/2014 59.8 60.24 59.23 59.94 566,505
02/06/2014 57.93 59.61 57.69 59.41 1,096,837
02/05/2014 58.2 58.325 57.15 57.63 1,266,377
02/04/2014 57.93 58.87 57.59 58.5 1,059,243
02/03/2014 60.26 60.35 57.29 57.6 1,890,913
01/31/2014 60.24 61.04 60.13 60.45 808,342
01/30/2014 60.62 61.67 60.32 61.13 701,086
01/29/2014 60.35 60.97 59.58 59.74 616,239
01/28/2014 60.05 61.4 60.04 61.18 847,888
01/27/2014 60.5 60.76 59.48 59.91 1,112,319
01/24/2014 61.96 62.1 60.35 60.42 897,297
01/23/2014 63.22 63.3225 62 62.16 973,719
01/22/2014 62.83 63.555 62.4 63.51 590,165
01/21/2014 63 63.2 61.995 62.57 834,244
01/17/2014 63.15 63.34 62.34 62.61 974,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?