| JINPAN INTL Add to My Watchlist | (NSDQ: JST) |
| Jinpan | 45.58 | +2.41 (+5.58%) | 157,343 |
| Historical Data for JST |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 43.17 | 45.68 | 42.51 | 157,343 | 45.58 | +2.41 +5.58% |
| 02/08/10 | 44.22 | 44.90 | 42.87 | 67,054 | 43.17 | -0.37 -0.85% |
| 02/05/10 | 41.12 | 44.09 | 40.66 | 112,975 | 43.54 | +1.86 +4.46% |
| 02/04/10 | 44.30 | 44.46 | 41.26 | 149,642 | 41.68 | -2.97 -6.65% |
| 02/03/10 | 43.59 | 45.69 | 43.35 | 150,612 | 44.65 | +1.79 +4.18% |
| 02/02/10 | 41.69 | 44.73 | 41.01 | 176,490 | 42.86 | +1.54 +3.73% |
| 02/01/10 | 39.24 | 41.40 | 38.70 | 136,633 | 41.32 | +2.51 +6.47% |
| 01/29/10 | 39.90 | 40.23 | 38.74 | 116,009 | 38.81 | -0.19 -0.49% |
| 01/28/10 | 39.37 | 39.88 | 38.13 | 83,716 | 39.00 | +0.19 +0.49% |
| 01/27/10 | 38.54 | 38.95 | 37.91 | 90,030 | 38.81 | +0.82 +2.16% |
| 01/26/10 | 38.75 | 39.29 | 36.90 | 128,971 | 37.99 | -0.37 -0.96% |
| 01/25/10 | 38.50 | 39.93 | 38.14 | 98,883 | 38.36 | +0.03 +0.08% |
| 01/22/10 | 38.01 | 40.19 | 36.26 | 244,584 | 38.33 | +0.16 +0.42% |
| 01/21/10 | 43.28 | 44.25 | 38.02 | 444,764 | 38.17 | -5.23 -12.05% |
| 01/20/10 | 44.00 | 44.00 | 42.45 | 111,704 | 43.40 | -0.49 -1.12% |
| 01/19/10 | 43.50 | 44.56 | 43.01 | 84,965 | 43.89 | +0.28 +0.64% |
| 01/18/10 | 43.61 | 43.61 | 43.61 | 0 | 43.61 | 0.00 0.00% |
| 01/15/10 | 44.75 | 45.00 | 43.37 | 108,067 | 43.61 | -1.24 -2.75% |
| 01/14/10 | 44.96 | 46.50 | 44.51 | 67,240 | 44.85 | -0.52 -1.16% |
| 01/13/10 | 45.99 | 46.93 | 44.26 | 136,070 | 45.37 | -0.72 -1.56% |
| 01/12/10 | 45.30 | 46.21 | 44.48 | 181,621 | 46.09 | +0.26 +0.57% |
| 01/11/10 | 46.13 | 48.51 | 44.12 | 412,561 | 45.83 | -2.79 -5.74% |
| 01/08/10 | 45.01 | 48.82 | 45.00 | 149,176 | 48.62 | +0.70 +1.46% |
| 01/07/10 | 51.50 | 52.49 | 46.75 | 241,721 | 47.92 | -3.34 -6.52% |
| 01/06/10 | 50.62 | 52.88 | 50.40 | 146,977 | 51.26 | +1.21 +2.42% |
| 01/05/10 | 49.95 | 50.05 | 49.02 | 107,799 | 50.05 | +0.31 +0.62% |
| 01/04/10 | 48.67 | 49.77 | 48.63 | 85,392 | 49.74 | +2.07 +4.34% |
| 01/01/10 | 47.67 | 47.67 | 47.67 | 0 | 47.67 | 0.00 0.00% |
| 12/31/09 | 48.54 | 48.89 | 47.50 | 60,706 | 47.67 | -0.93 -1.91% |
| 12/30/09 | 48.64 | 49.06 | 48.11 | 60,907 | 48.60 | -0.70 -1.42% |
| 12/29/09 | 49.50 | 49.50 | 48.00 | 121,837 | 49.30 | +0.24 +0.49% |
| 12/28/09 | 46.50 | 50.23 | 46.00 | 209,732 | 49.06 | +3.39 +7.41% |
| 12/25/09 | 44.80 | 45.93 | 44.80 | 29,526 | 45.67 | 0.00 0.00% |
| 12/24/09 | 44.80 | 45.93 | 44.80 | 29,526 | 45.67 | +0.99 +2.22% |
| 12/23/09 | 44.05 | 45.47 | 43.26 | 70,802 | 44.68 | -0.15 -0.33% |
| 12/22/09 | 44.29 | 45.74 | 44.05 | 70,405 | 44.83 | +0.48 +1.08% |
| 12/21/09 | 44.05 | 44.49 | 43.01 | 56,236 | 44.35 | +1.10 +2.54% |
| 12/18/09 | 44.80 | 45.00 | 42.56 | 86,396 | 43.25 | -0.75 -1.70% |
| 12/17/09 | 44.44 | 45.16 | 43.17 | 110,820 | 44.00 | -0.66 -1.48% |
| 12/16/09 | 43.00 | 45.75 | 42.98 | 175,895 | 44.66 | +1.83 +4.27% |
| 12/15/09 | 42.45 | 43.00 | 42.10 | 57,693 | 42.83 | +0.59 +1.40% |
| 12/14/09 | 41.82 | 42.40 | 41.44 | 81,301 | 42.24 | -0.17 -0.40% |
| 12/11/09 | 43.00 | 43.00 | 42.00 | 45,209 | 42.41 | -0.18 -0.42% |
| 12/10/09 | 42.49 | 43.25 | 42.06 | 55,114 | 42.59 | +0.25 +0.59% |
| 12/09/09 | 42.43 | 43.38 | 41.96 | 62,785 | 42.34 | -0.02 -0.05% |
| 12/08/09 | 42.99 | 43.45 | 42.00 | 70,042 | 42.36 | -1.37 -3.13% |
| 12/07/09 | 42.59 | 44.24 | 42.55 | 97,910 | 43.73 | +0.71 +1.65% |
| 12/04/09 | 45.00 | 45.00 | 40.90 | 260,963 | 43.02 | -1.11 -2.52% |
| 12/03/09 | 45.01 | 45.17 | 43.77 | 110,693 | 44.13 | +0.45 +1.03% |
| 12/02/09 | 45.30 | 46.32 | 43.20 | 216,821 | 43.68 | -1.62 -3.58% |
| \/ Download Data To Spreadsheet | ||||||
