Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$7.58
*  
0.07
0.93%
Get JEQ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading JEQ now
Exchange: NYSE

Community Rating:
View:    JEQ 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.53  7.5899  7.53  7.58 6,505
08/27/2015 7.51 7.551 7.472 7.51 4,783
08/26/2015 7.4 7.4 7.24 7.3716 29,001
08/25/2015 7.27 7.38 7.1 7.1 60,083
08/24/2015 7.13 7.31 7.02 7.13 20,269
08/21/2015 7.68 7.8 7.41 7.53 61,557
08/20/2015 7.78 7.81 7.78 7.78 20,273
08/19/2015 7.937 7.94 7.88 7.93 20,406
08/18/2015 8.0173 8.0173 7.99 8 7,423
08/17/2015 8.04 8.04 8 8.0199 2,899
08/14/2015 8.05 8.0719 7.97 8.0399 14,850
08/13/2015 8.05 8.0999 8.04 8.09 36,704
08/12/2015 7.95 8 7.95 8 29,995
08/11/2015 8.05 8.08 8.04 8.06 15,639
08/10/2015 8.07 8.1352 8.07 8.1016 9,961
08/07/2015 8.05 8.05 8.0201 8.04 16,457
08/06/2015 8.01 8.03 8 8.03 2,988
08/05/2015 8.02 8.06 7.99 7.99 12,064
08/04/2015 7.9701 7.9701 7.96 7.97 1,353
08/03/2015 7.97 8.03 7.97 7.99 4,724
07/31/2015 8.04 8.0699 7.96 7.97 9,350
07/30/2015 7.972 8.04 7.97 7.98 3,992
07/29/2015 7.95 7.99 7.95 7.99 4,005
07/28/2015 7.98 8.02 7.88 7.95 28,319
07/27/2015 8 8.02 7.9201 7.98 27,645
07/24/2015 8.067 8.067 8 8.04 23,960
07/23/2015 8.07 8.083 8.03 8.07 80,074
07/22/2015 8.027 8.04 8.02 8.04 9,016
07/21/2015 8.07 8.07 8.022 8.06 9,898
07/20/2015 8.09 8.12 8.06 8.06 7,322
07/17/2015 8.1 8.1 8.06 8.08 26,341
07/16/2015 8.04 8.08 8.03 8.06 2,973
07/15/2015 7.99 8.024 7.97 8.02 65,299
07/14/2015 8.04 8.04 7.97 7.97 51,115
07/13/2015 8.05 8.05 7.94 7.95 69,546
07/10/2015 8.05 8.05 7.9 7.93 16,628
07/09/2015 8.08 8.08 7.9 7.91 18,200
07/08/2015 8.13 8.17 7.95 7.96 37,346
07/07/2015 8.3015 8.3015 8.26 8.29 14,245
07/06/2015 8.31 8.31 8.2501 8.2501 12,209
07/02/2015 8.23 8.32 8.23 8.32 1,919
07/01/2015 8.27 8.33 8.26 8.29 14,645
06/30/2015 8.22 8.27 8.1753 8.26 11,450
06/29/2015 8.15 8.2 8.15 8.1555 1,945
06/26/2015 8.22 8.2548 8.21 8.2548 6,643
06/25/2015 8.14 8.24 8.14 8.21 2,649
06/24/2015 8.23 8.23 8.17 8.21 24,953
06/23/2015 8.15 8.25 8.15 8.24 40,010
06/22/2015 8.15 8.19 8.12 8.12 14,037
06/19/2015 7.94 8.04 7.94 8.04 1,863
06/18/2015 7.94 7.95 7.94 7.95 1,695
06/17/2015 8.02 8.02 7.89 7.99 25,974
06/16/2015 8.05 8.1 8.03 8.07 8,597
06/15/2015 8.09 8.16 8.07 8.12 10,929
06/12/2015 8.08 8.14 8.07 8.1 7,560
06/11/2015 8.08 8.18 8.08 8.18 2,416
06/10/2015 8.1 8.18 8.04 8.08 10,821
06/09/2015 7.95 7.962 7.93 7.962 24,085
06/08/2015 8 8.0518 7.998 7.998 17,954
06/05/2015 8.07 8.0701 7.98 8.02 24,138
06/04/2015 8.111 8.16 8.11 8.12 5,903
06/03/2015 8.16 8.16 8.14 8.15 16,085
06/02/2015 8.11 8.16 8.095 8.14 7,807
06/01/2015 8.13 8.14 8.02 8.104 45,539
05/29/2015 8.1 8.16 8.07 8.09 29,060
05/28/2015 8.15 8.17 8.09 8.14 20,470
05/27/2015 8.17 8.2189 8.156 8.19 17,081
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?