Historical Stock Prices

JKS 
$26.39
*  
0.57
2.21%
Get JKS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading JKS now
Exchange: NYSE
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 25.78 26.42 25.67 26.39 571,790
03/26/2015 25.58 26.09 25.3 25.82 920,388
03/25/2015 27.42 27.57 25.69 26.08 1,356,810
03/24/2015 26.38 27.33 26.3 27.09 1,100,662
03/23/2015 25.28 26.59 25.04 26.07 1,126,641
03/20/2015 25.4 25.54 24.93 25.32 1,059,968
03/19/2015 24.81 25.46 24.68 25.07 776,396
03/18/2015 23.75 25.2899 23.58 24.88 1,709,366
03/17/2015 22 24.34 22 24.3 2,206,031
03/16/2015 22.6 22.6 22 22.25 799,522
03/13/2015 22.58 22.77 21.84 22.59 885,509
03/12/2015 22.57 23.5 22.566 22.81 797,390
03/11/2015 22.5 22.89 22.025 22.45 815,153
03/10/2015 23.08 23.08 22.03 22.11 1,130,216
03/09/2015 24.13 24.23 23.25 23.46 952,190
03/06/2015 24.4 24.72 23.69 23.99 1,561,579
03/05/2015 22.78 24.35 22.7101 24.3 2,082,730
03/04/2015 22.27 22.7 22.16 22.65 1,166,592
03/03/2015 22.47 22.5 21.79 22.1 1,282,026
03/02/2015 20.81 23.14 20.65 22.81 2,326,399
02/27/2015 22.15 22.24 21.65 21.89 1,112,130
02/26/2015 21.67 21.9899 21.45 21.8 735,927
02/25/2015 22.5 22.58 21.57 21.61 1,379,011
02/24/2015 22.26 22.97 22.1 22.27 1,321,375
02/23/2015 21.5 21.58 20.91 21.27 700,143
02/20/2015 21.51 21.75 21.14 21.62 331,561
02/19/2015 21.43 21.68 20.82 21.5 553,096
02/18/2015 22.12 22.52 21.8399 21.91 598,782
02/17/2015 21.86 22.57 21.68 22.18 775,148
02/13/2015 21.85 22.462 21.67 21.9 859,100
02/12/2015 21.11 22.12 21.01 21.87 1,144,921
02/11/2015 20.82 21 19.95 20.87 1,173,467
02/10/2015 21.49 21.49 20.54 20.87 840,816
02/09/2015 20.22 21.39 20.22 21.13 1,005,512
02/06/2015 20.77 21.06 20.3372 20.56 876,803
02/05/2015 20.52 20.96 20.02 20.71 948,359
02/04/2015 20.16 20.95 19.8208 20.3 1,535,966
02/03/2015 19.04 21.39 18.92 20.92 2,841,098
02/02/2015 18.09 18.88 18.08 18.67 1,219,153
01/30/2015 17.51 18.38 17.3 17.82 1,358,566
01/29/2015 18.05 18.35 17.07 17.68 1,475,452
01/28/2015 18.99 18.99 17.943 18.01 1,178,612
01/27/2015 17.5 18.79 17.5 18.65 1,184,375
01/26/2015 16.8 18.02 16.8 17.86 1,143,272
01/23/2015 16.53 17.06 16.4393 16.73 688,386
01/22/2015 16.77 16.98 16.33 16.7 708,433
01/21/2015 16.6 17.12 16.35 16.64 1,476,953
01/20/2015 17.49 17.57 16.1 16.5 2,028,452
01/16/2015 17.55 18.04 17.42 17.66 802,908
01/15/2015 18.3 18.58 17.41 17.51 942,205
01/14/2015 17.8 18.35 17.36 18.02 1,055,926
01/13/2015 18.6 19.22 17.835 18.13 1,427,626
01/12/2015 18.62 18.6391 17.6 18.45 1,155,243
01/09/2015 18.5 18.94 18.07 18.88 740,070
01/08/2015 17.6 18.65 17.35 18.59 979,516
01/07/2015 18.31 18.42 17.16 17.42 966,426
01/06/2015 18.92 19.2 17.46 17.8 1,434,912
01/05/2015 19.75 20.15 18.8 18.92 787,318
01/02/2015 19.88 20.16 18.93 20.07 943,296
12/31/2014 19.1 19.89 18.6801 19.71 1,171,918
12/30/2014 19.11 19.35 18.8501 19.06 1,034,692
12/29/2014 19.58 20.18 19 19.26 942,614
*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?