Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • JARDEN CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    JARDEN CORP ( JAH ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1461500 25.6800 24.5500 25.6800 25.0000
    10/29/09 2542441 28.7900 26.8700 26.8900 28.5100
    10/30/09 1264374 28.4700 27.1700 28.4500 27.3900
    11/02/09 1282767 28.0000 25.9800 27.7400 26.3000
    11/03/09 1001459 26.9000 26.1100 26.7300 26.6200
    11/04/09 936271 27.4000 26.7100 26.9700 26.8700
    11/05/09 651046 27.5160 26.8800 27.2600 27.4000
    11/06/09 778757 27.4900 26.4800 27.1600 26.8100
    11/09/09 699083 27.9300 26.5600 26.9700 27.8600
    11/10/09 1112817 29.0200 27.6550 27.8400 28.9400
    11/11/09 1034170 29.6300 28.8400 28.8400 29.3000
    11/12/09 850936 29.4200 28.7900 29.3200 29.0000
    11/13/09 566030 29.4650 28.8600 29.2600 29.3900
    11/16/09 459919 29.9200 29.4900 29.5500 29.7000
    11/17/09 724727 29.8000 29.4500 29.5600 29.6700
    11/18/09 591662 29.8575 29.1300 29.6000 29.2500
    11/19/09 581034 29.1300 27.9900 29.1300 28.7400
    11/20/09 600857 28.7200 28.1700 28.5000 28.3800
    11/23/09 945820 28.8900 27.7400 28.8900 27.9100
    11/24/09 471401 28.1800 27.4100 28.0100 27.5800
    11/25/09 366100 28.0100 27.4000 27.8400 27.8700
    11/27/09 361562 27.9700 26.6000 26.7900 27.7900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    JARDEN CORP ( JAH ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1461500 25.6800 24.5500 25.6800 25.0000
    10/29/09 2542441 28.7900 26.8700 26.8900 28.5100
    10/30/09 1264374 28.4700 27.1700 28.4500 27.3900
    11/02/09 1282767 28.0000 25.9800 27.7400 26.3000
    11/03/09 1001459 26.9000 26.1100 26.7300 26.6200
    11/04/09 936271 27.4000 26.7100 26.9700 26.8700
    11/05/09 651046 27.5160 26.8800 27.2600 27.4000
    11/06/09 778757 27.4900 26.4800 27.1600 26.8100
    11/09/09 699083 27.9300 26.5600 26.9700 27.8600
    11/10/09 1112817 29.0200 27.6550 27.8400 28.9400
    11/11/09 1034170 29.6300 28.8400 28.8400 29.3000
    11/12/09 850936 29.4200 28.7900 29.3200 29.0000
    11/13/09 566030 29.4650 28.8600 29.2600 29.3900
    11/16/09 459919 29.9200 29.4900 29.5500 29.7000
    11/17/09 724727 29.8000 29.4500 29.5600 29.6700
    11/18/09 591662 29.8575 29.1300 29.6000 29.2500
    11/19/09 581034 29.1300 27.9900 29.1300 28.7400
    11/20/09 600857 28.7200 28.1700 28.5000 28.3800
    11/23/09 945820 28.8900 27.7400 28.8900 27.9100
    11/24/09 471401 28.1800 27.4100 28.0100 27.5800
    11/25/09 366100 28.0100 27.4000 27.8400 27.8700
    11/27/09 361562 27.9700 26.6000 26.7900 27.7900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: JAH

    Return

    as of November 28 2009
    1 Month 11.16%
    6 Month 56.12%
    YTD 141.65%
    1 Year 122.68%
    3 Year -22.59%
    5 Year 8.60%
    Calculate the value of

    or shares