Jinpan International Limited Historical Stock Prices

JST 
$4.8
*  
0.09
1.84%
Get JST Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading JST now
Exchange: NASDAQ
Industry: Consumer Durables
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.83  4.96  4.80  4.80 48,163
01/26/2015 4.83 4.96 4.8 4.8 48,163
01/23/2015 4.9 4.95 4.7 4.89 82,734
01/22/2015 4.98 5.0295 4.94 4.98 28,822
01/21/2015 5.09 5.12 4.94 4.995 58,914
01/20/2015 5.21 5.21 5.03 5.12 34,303
01/16/2015 5.13 5.13 5 5.12 30,102
01/15/2015 5.23 5.3299 4.92 5.12 65,063
01/14/2015 5.25 5.42 5.21 5.27 23,151
01/13/2015 5.41 5.44 5.22 5.28 32,318
01/12/2015 5.37 5.4 5.19 5.29 33,559
01/09/2015 5.28 5.3599 5.13 5.34 61,146
01/08/2015 5.48 5.49 5.41 5.46 51,242
01/07/2015 5.77 5.8087 5.15 5.32 111,940
01/06/2015 5.85 5.92 5.76 5.8 34,058
01/05/2015 6.24 6.24 5.62 5.94 66,304
01/02/2015 6.41 6.62 6.15 6.31 29,097
12/31/2014 6.17 6.7 6.15 6.44 120,625
12/30/2014 7 7.02 6.05 6.11 268,734
12/29/2014 7.28 7.52 7.28 7.35 24,806
12/26/2014 7.25 7.35 7.25 7.3301 15,652
12/24/2014 7.25 7.32 7.21 7.25 10,306
12/23/2014 7.21 7.59 7.21 7.25 87,411
12/22/2014 7.2 7.27 7.2 7.23 42,818
12/19/2014 7.17 7.32 7.17 7.26 26,033
12/18/2014 7.26 7.32 7.22 7.28 18,118
12/17/2014 7.3 7.32 7.26 7.29 15,308
12/16/2014 7.2 7.38 7.2 7.3 9,287
12/15/2014 7.4 7.4 7.21 7.24 64,487
12/12/2014 7.41 7.42 7.3 7.38 37,376
12/11/2014 7.4 7.48 7.4 7.42 5,105
12/10/2014 7.24 7.45 7.24 7.43 37,013
12/09/2014 7.42 7.47 7.27 7.27 125,900
12/08/2014 7.46 7.5 7.42 7.42 20,748
12/05/2014 7.43 7.57 7.43 7.49 33,033
12/04/2014 7.48 7.5 7.41 7.5 10,902
12/03/2014 7.5 7.55 7.4418 7.49 15,169
12/02/2014 7.48 7.5 7.471 7.49 4,994
12/01/2014 7.44 7.48 7.35 7.48 44,630
11/28/2014 7.45 7.5 7.42 7.43 9,633
11/26/2014 7.41 7.5 7.41 7.46 5,940
11/25/2014 7.42 7.49 7.42 7.43 8,284
11/24/2014 7.4 7.5 7.4 7.43 28,766
11/21/2014 7.41 7.5 7.41 7.42 23,365
11/20/2014 7.44 7.478 7.39 7.4 38,235
11/19/2014 7.41 7.49 7.41 7.45 15,701
11/18/2014 7.52 7.64 7.42 7.45 22,435
11/17/2014 7.45 7.63 7.4 7.5 79,256
11/14/2014 7.44 7.52 7.42 7.51 14,800
11/13/2014 7.39 7.63 7.39 7.47 28,504
11/12/2014 7.6 7.6 7.42 7.43 5,878
11/11/2014 7.41 7.58 7.41 7.51 26,475
11/10/2014 7.45 7.7091 7.36 7.44 65,715
11/07/2014 7.57 7.72 7.39 7.43 113,887
11/06/2014 7.53 7.61 7.48 7.6 54,007
11/05/2014 7.71 7.77 7.511 7.56 25,273
11/04/2014 7.73 7.77 7.65 7.72 12,422
11/03/2014 7.72 7.75 7.65 7.7 53,757
10/31/2014 7.94 7.94 7.68 7.68 31,544
10/30/2014 7.65 7.97 7.65 7.7 35,473
10/29/2014 7.85 7.99 7.7 7.71 26,261
10/28/2014 7.9 7.93 7.75 7.87 35,010
10/27/2014 7.86 7.87 7.7601 7.87 12,982
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?