Jarden Corporation Historical Stock Prices

JAH 
$58.97
*  
0.97
1.62%
Get JAH Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading JAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    JAH Pre-Market
 
 
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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  59.79  60.08  58.96  58.97 1,397,910
10/22/2014 60 60.08 58.96 58.97 1,397,910
10/21/2014 59.09 59.95 58.85 59.94 900,234
10/20/2014 57.78 58.48 57.3 58.46 625,316
10/17/2014 57.25 58.47 56.78 57.76 1,413,612
10/16/2014 55.08 57.12 54.66 56.63 1,156,407
10/15/2014 55.51 56.413 54.4 55.96 1,603,785
10/14/2014 56.62 57.21 56.08 56.35 1,048,237
10/13/2014 58.4 58.66 56.26 56.41 1,272,567
10/10/2014 60.14 60.14 58.55 58.6 1,323,730
10/09/2014 60.88 61.27 60.02 60.03 1,825,403
10/08/2014 59.64 61.02 59.25 61 820,971
10/07/2014 59.5 59.83 59.22 59.51 756,412
10/06/2014 60.25 60.38 59.71 59.99 494,174
10/03/2014 59.7 59.985 59.41 59.89 790,323
10/02/2014 59.58 60.06 58.83 59.32 815,288
10/01/2014 60.08 60.08 59.34 59.56 1,192,081
09/30/2014 59.9 60.35 59.34 60.11 965,860
09/29/2014 59.57 60.09 59.5 60.05 523,897
09/26/2014 59.62 60.46 59.5 60.29 448,302
09/25/2014 60.5 60.56 59.5 59.56 581,411
09/24/2014 60.14 61.24 59.96 60.88 762,204
09/23/2014 60.2 60.92 59.87 59.93 569,847
09/22/2014 61.39 61.45 59.99 60.19 734,506
09/19/2014 61.66 61.85 61.27 61.54 846,563
09/18/2014 61.84 62.06 61.33 61.53 590,120
09/17/2014 61.65 61.873 60.94 61.31 416,248
09/16/2014 61.13 61.9 60.89 61.65 805,487
09/15/2014 61.05 61.18 60.59 60.96 496,993
09/12/2014 61.25 61.39 60.77 61.02 530,466
09/11/2014 60.97 61.53 60.865 61.35 624,086
09/10/2014 60.55 61.459 60.41 61.2 699,551
09/09/2014 60.78 61.1 60.39 60.46 903,956
09/08/2014 60.71 60.91 60.38 60.8 668,165
09/05/2014 60.73 61.06 60.49 60.67 776,176
09/04/2014 61.31 61.68 60.65 60.85 1,498,262
09/03/2014 60.11 61.31 59.53 61.28 1,213,549
09/02/2014 59.71 60.41 59.69 59.93 788,499
08/29/2014 59.66 60.09 59.48 59.79 534,451
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
05/27/2014 57.82 57.82 56.45 56.66 995,688
05/23/2014 56.85 57.56 56.84 57.39 940,743
05/22/2014 56.1 56.85 55.84 56.78 1,083,734
05/21/2014 55.88 56.23 55.52 55.98 745,284
05/20/2014 56.34 56.4 55.11 55.52 1,602,105
05/19/2014 56.05 56.7 55.77 56.53 1,021,559
05/16/2014 55.77 56.08 55.46 56.02 517,479
05/15/2014 56.24 56.24 54.66 55.62 1,123,257
05/14/2014 57.02 57.1 56.37 56.44 516,916
05/13/2014 57.16 57.33 56.5 57.17 670,751
05/12/2014 56.88 57.76 56.58 57.16 492,261
05/09/2014 56.26 56.67 56.02 56.57 536,676
05/08/2014 56.44 57.57 56.07 56.4 1,785,518
05/07/2014 56.02 56.53 54.97 56.51 1,845,943
05/06/2014 56.54 56.54 55.87 55.88 1,478,658
05/05/2014 55.69 56.61 55.081 56.54 890,553
05/02/2014 56.6 56.76 55.99 56.07 1,301,064
05/01/2014 56.42 58.54 55.34 56.58 2,222,289
04/30/2014 56.61 57.21 56.46 57.15 1,249,464
04/29/2014 56.07 57.03 55.88 56.83 1,205,082
04/28/2014 56 56.33 55.01 55.85 1,171,812
04/25/2014 56.24 56.24 55.49 55.83 916,620
04/24/2014 56.49 56.51 55.7 56.3 777,315
04/23/2014 57.15 57.3 56.19 56.19 847,134
04/22/2014 55.93 57.39 55.92 57.08 1,238,458
04/21/2014 55.96 56.06 55.61 56 610,450
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
01/16/2014 63.23 63.72 62.8 63.27 729,759
01/15/2014 63.11 63.58 62.78 63.29 1,589,891
01/14/2014 61.05 64.01 60.11 62.79 2,976,906
01/13/2014 62.56 62.56 60.96 60.97 1,521,752
01/10/2014 59.96 62.08 59.83 62.06 1,630,545
01/09/2014 60.47 60.59 59.37 59.43 1,132,938
01/08/2014 61.26 61.58 60 60.27 1,632,051
01/07/2014 60.87 61.44 60.318 61.26 1,372,166
01/06/2014 60.2 60.3399 59.35 59.63 794,574
01/03/2014 60.24 60.46 59.29 59.86 923,504
01/02/2014 61.17 61.22 59.91 60.28 669,028
12/31/2013 60.8 61.42 60.66 61.35 481,156
12/30/2013 60.59 60.83 60.12 60.61 523,627
12/27/2013 61.05 61.305 60.6 60.67 478,128
12/26/2013 60.65 60.94 60.36 60.88 506,850
12/24/2013 59.9 60.65 59.816 60.27 195,770
12/23/2013 60.05 60.29 59.61 60.02 484,190
12/20/2013 59.02 59.9 58.55 59.78 3,061,418
12/19/2013 59.13 59.3 58.55 58.69 580,887
12/18/2013 58.57 59.35 57.45 59.27 1,076,485
12/17/2013 58.87 58.87 57.9 58.18 967,626
12/16/2013 57.75 58.35 57.51 58.17 813,040
12/13/2013 56.96 57.61 56.55 57.32 653,401
12/12/2013 57.34 57.5679 56.89 56.95 1,252,360
12/11/2013 58.04 58.15 57.22 57.48 906,306
12/10/2013 57.53 58.17 57.21 58.04 900,156
12/09/2013 57.21 57.55 56.89 57.47 797,337
12/06/2013 57.34 57.67 56.94 57.13 644,040
12/05/2013 55.91 56.72 55.55 56.68 741,102
12/04/2013 55.66 56.31 55.17 56.08 666,061
12/03/2013 55.77 56.15 55.5725 55.93 842,809
12/02/2013 56.16 56.51 55.56 56.03 912,010
11/29/2013 56.41 56.839 56.24 56.24 286,697
11/27/2013 57.16 57.16 56.14 56.2 616,798
11/26/2013 55.97 57.19 55.97 57 858,711
11/25/2013 56.11 56.35 55.63 56.02 656,112
11/22/2013 55 56.1 54.93 56.02 1,150,411
11/21/2013 54.64 55.2772 54.375 55.05 1,055,402
11/20/2013 54.58 55.345 54.35 54.47 755,620
11/19/2013 54.73 55.15 54.43 54.61 576,446
11/18/2013 55.43 55.78 54.71 54.79 866,482
11/15/2013 55.15 55.45 54.61 55.4 702,049
11/14/2013 55.21 55.42 54.86 54.9 796,324
11/13/2013 54.28 55.17 54.28 55.12 629,016
11/12/2013 54.59 54.98 54.27 54.7 720,911
11/11/2013 55.06 55.06 54.12 54.62 523,407
11/08/2013 53.7 54.32 53.35 54.28 603,129
11/07/2013 55.2 55.47 53.52 53.68 875,097
11/06/2013 55.7 56.08 54.62 54.94 757,812
11/05/2013 55.09 56 54.76 55.52 911,903
11/04/2013 54.97 55.53 54.83 55.47 653,335
11/01/2013 55.46 55.91 54.5 54.93 717,695
10/31/2013 53.03 56.2299 53.03 55.36 1,972,268
10/30/2013 52.93 53.24 52.04 52.22 839,580
10/29/2013 52.87 53.054 52.35 52.86 586,774
10/28/2013 52.52 52.96 52.43 52.86 757,677
10/25/2013 52.28 52.62 52 52.43 603,159
10/24/2013 52.85 53.07 51.76 52.01 1,416,804
10/23/2013 52.25 52.96 52.245 52.64 1,331,782
10/22/2013 51.79 52.491 51.64 52.48 1,235,018
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?