Jinpan International Limited Historical Stock Prices

JST 
$6.741
*  
0.039
0.58%
Get JST Alerts
*Delayed - data as of Sep. 16, 2014 10:18 ET  -  Find a broker to begin trading JST now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    JST Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:18  6.72  6.79  6.72  6.741 3,400
09/15/2014 7.06 7.11 6.7201 6.78 10,091
09/12/2014 7.19 7.2 7.1 7.15 4,811
09/11/2014 7.19 7.239 7.15 7.21 8,038
09/10/2014 7.3 7.31 7.15 7.25 18,827
09/09/2014 7.25 7.39 7.16 7.255 40,770
09/08/2014 7.04 7.19 7.02 7.19 40,065
09/05/2014 6.9398 7.02 6.9265 7.013 13,211
09/04/2014 6.96 6.96 6.9 6.92 17,044
09/03/2014 6.84 6.96 6.82 6.96 8,692
09/02/2014 6.85 6.85 6.82 6.84 22,328
08/29/2014 6.814 6.85 6.75 6.85 17,618
08/28/2014 6.76 6.84 6.66 6.84 7,765
08/27/2014 6.75 6.84 6.66 6.75 28,377
08/26/2014 6.714 6.84 6.6501 6.67 7,949
08/25/2014 6.69 6.75 6.62 6.75 11,071
08/22/2014 6.71 6.76 6.65 6.67 21,667
08/21/2014 6.9 6.91 6.7501 6.77 10,371
08/20/2014 6.7 6.97 6.62 6.93 21,320
08/19/2014 6.66 6.967 6.56 6.7 41,620
08/18/2014 6.75 6.75 6.65 6.69 30,666
08/15/2014 6.89 6.937 6.7 6.705 31,264
08/14/2014 7 7 6.88 6.9 27,098
08/13/2014 7.02 7.0699 6.9689 7 10,694
08/12/2014 7.01 7.05 6.9 7.04 27,365
08/11/2014 6.61 6.99 6.6 6.97 39,620
08/08/2014 6.528 6.6 6.31 6.6 14,045
08/07/2014 6.53 6.6 6.52 6.59 8,222
08/06/2014 6.5 6.56 6.34 6.56 13,337
08/05/2014 6.56 6.6 6.45 6.56 15,202
08/04/2014 6.8 6.8 6.29 6.67 36,409
08/01/2014 6.06 6.14 5.91 6.03 26,528
07/31/2014 6.12 6.12 6.06 6.08 12,861
07/30/2014 6.19 6.19 6.02 6.14 47,068
07/29/2014 6.31 6.33 6.22 6.22 29,690
07/28/2014 6.38 6.38 6.3 6.33 19,399
07/25/2014 6.4 6.47 6.32 6.32 10,366
07/24/2014 6.37 6.47 6.37 6.419 18,058
07/23/2014 6.389 6.45 6.336 6.4 7,014
07/22/2014 6.43 6.49 6.3 6.36 52,114
07/21/2014 6.39 6.48 6.37 6.4 49,620
07/18/2014 6.45 6.49 6.4 6.45 11,660
07/17/2014 6.43 6.55 6.37 6.44 26,652
07/16/2014 6.5 6.57 6.37 6.51 18,608
07/15/2014 6.4 6.54 6.38 6.51 14,481
07/14/2014 6.34 6.48 6.34 6.42 14,630
07/11/2014 6.32 6.42 6.21 6.32 15,856
07/10/2014 6.53 6.53 6.35 6.36 31,880
07/09/2014 6.57 6.59 6.4901 6.5 30,059
07/08/2014 6.63 6.7199 6.6 6.64 9,599
07/07/2014 6.6 6.74 6.5778 6.68 20,089
07/03/2014 6.73 6.85 6.64 6.64 10,972
07/02/2014 6.876 6.92 6.8 6.81 12,427
07/01/2014 6.75 6.95 6.75 6.85 9,192
06/30/2014 6.71 6.8 6.71 6.74 6,638
06/27/2014 6.73 6.8 6.7 6.71 20,827
06/26/2014 6.93 6.95 6.8 6.82 10,278
06/25/2014 6.88 6.88 6.7 6.88 15,543
06/24/2014 6.8 6.9 6.7201 6.87 13,261
06/23/2014 6.74 6.8 6.661 6.68 14,027
06/20/2014 6.9 6.9 6.6 6.8 79,561
06/19/2014 6.93 6.95 6.89 6.94 22,071
06/18/2014 6.93 6.95 6.85 6.95 18,691
06/17/2014 6.81 7 6.81 6.97 10,412
06/16/2014 7.08 7.08 6.76 6.9 44,116
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?