Jarden Corporation Historical Stock Prices

JAH 
$59.825
*  
0.195
0.33%
Get JAH Alerts
*Delayed - data as of Aug. 29, 2014 15:50 ET  -  Find a broker to begin trading JAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    JAH After Hours
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:50  59.74  60.09  59.48  59.825 402,655
08/28/2014 59.3 59.855 58.96 59.63 409,295
08/27/2014 59.57 59.655 59.23 59.59 465,868
08/26/2014 59.55 60 58.96 59.64 1,001,311
08/25/2014 59 59.34 58.61 58.84 484,730
08/22/2014 58.2 58.9 57.92 58.73 534,900
08/21/2014 57.45 58.405 57.34 58.25 648,647
08/20/2014 57.16 57.63 56.99 57.6 790,871
08/19/2014 57.5 57.85 57.18 57.23 800,651
08/18/2014 57.58 57.88 57.34 57.49 689,371
08/15/2014 57.71 57.74 56.72 57.22 340,596
08/14/2014 56.78 57.36 56.73 57.35 473,573
08/13/2014 56.65 56.85 56.39 56.59 714,899
08/12/2014 56.96 57.41 56.29 56.45 565,396
08/11/2014 56.7 57.46 56.531 56.99 697,398
08/08/2014 55.63 56.415 55.29 56.35 583,350
08/07/2014 55.53 56.08 55.38 55.51 787,303
08/06/2014 55.17 55.59 55.1 55.36 1,038,954
08/05/2014 55.8 56.15 55.2703 55.43 457,536
08/04/2014 55.95 56.21 55.52 56.02 828,806
08/01/2014 55.59 56.17 55.19 55.79 1,409,907
07/31/2014 56.99 57.09 55.86 55.9 1,276,452
07/30/2014 57.8 57.9 57 57.42 1,031,735
07/29/2014 58.63 58.83 57.61 57.62 1,338,501
07/28/2014 58.42 59.03 57.49 58.65 1,712,512
07/25/2014 57.98 58.75 57.86 58.13 1,410,622
07/24/2014 57.82 60.872 57.82 58.39 2,842,276
07/23/2014 56.75 57.16 56.5 57.03 1,815,326
07/22/2014 56.84 57.07 56.49 56.63 1,047,850
07/21/2014 57.24 57.26 56.59 56.61 631,780
07/18/2014 56.95 57.57 56.91 57.53 659,058
07/17/2014 57.22 57.74 56.68 56.82 760,340
07/16/2014 57.95 58.18 56.92 57.4 1,136,695
07/15/2014 58.47 58.67 57.4 57.82 696,475
07/14/2014 59.19 59.19 58.445 58.49 567,001
07/11/2014 58.58 58.95 58.4001 58.46 778,573
07/10/2014 57.82 59.02 57.61 58.57 1,022,645
07/09/2014 58.31 58.62 57.96 58.46 943,588
07/08/2014 58.75 58.87 57.53 58.02 1,219,226
07/07/2014 59.4 59.56 58.72 58.91 1,207,405
07/03/2014 59.45 59.57 59.11 59.41 459,891
07/02/2014 59.57 59.82 59.16 59.33 560,979
07/01/2014 59.67 60.215 59.55 59.66 1,215,648
06/30/2014 58.54 59.36 58.165 59.35 1,054,029
06/27/2014 57.94 58.615 57.74 58.59 1,813,028
06/26/2014 58.58 58.73 58 58.2 540,182
06/25/2014 57.7 58.75 57.7 58.65 1,378,449
06/24/2014 59.39 59.39 57.48 57.55 2,734,719
06/23/2014 60.5 60.87 59.94 59.95 1,047,818
06/20/2014 59.89 60.59 59.76 60.49 2,256,054
06/19/2014 58.92 59.52 58.76 59.5 761,721
06/18/2014 58.35 58.82 58.04 58.76 712,034
06/17/2014 58.17 58.65 57.86 58.43 1,215,702
06/16/2014 58.09 58.68 58.01 58.23 804,578
06/13/2014 57.82 58.45 57.76 58.15 646,231
06/12/2014 58.11 58.22 57.62 57.76 997,586
06/11/2014 57.27 58.44 57.1 58.1 1,075,121
06/10/2014 57.99 58.33 57.54 57.61 766,388
06/09/2014 57.8 58.23 57.46 58.22 819,073
06/06/2014 57.52 58.046 57.52 57.78 624,861
06/05/2014 57.41 57.63 56.66 57.51 593,236
06/04/2014 57 57.37 56.695 57.23 557,860
06/03/2014 57.3 57.76 57.08 57.16 705,346
06/02/2014 56.93 58.04 56.39 57.63 1,214,171
05/30/2014 56.73 56.85 56.2535 56.58 933,998
05/29/2014 56.96 56.96 56.16 56.73 566,012
05/28/2014 56.81 56.915 56.03 56.66 913,709
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 Brokers before you trade

Want to trade FX?