JARDINE STRATEGIC HOLDING $20.38

down -0.37


17/5/2013 03:17 PM  |  OTC : JSHLY  |  Industries :
Type:

JSHLY historical data

Date Open High Low Close Volume
5/17/2013 20.25 20.42 20.25 20.38 76
5/16/2013 20.59 20.75 20.45 20.75 21
5/15/2013 19.91 20.05 19.84 20.04 57
5/14/2013 19.94 20.20 19.85 19.89 386
5/13/2013 20.05 20.05 19.90 19.90 100
5/10/2013 20.25 20.34 20.11 20.19 40
5/9/2013 20.18 20.18 19.95 20.05 57
5/8/2013 20.20 20.20 19.96 20.00 92
5/7/2013 19.97 19.98 19.78 19.87 81
5/6/2013 19.68 19.89 19.68 19.89 292
5/3/2013 20.05 20.05 19.87 19.87 45
5/2/2013 19.54 19.56 19.49 19.56 82
5/1/2013 19.62 19.62 19.28 19.28 53
4/30/2013 19.36 19.62 19.36 19.52 27
4/29/2013 19.57 19.57 19.37 19.38 24
4/26/2013 19.23 19.35 19.23 19.29 681
4/25/2013 19.72 19.72 19.55 19.55 59
4/24/2013 19.72 19.88 19.71 19.74 39
4/23/2013 19.85 19.93 19.79 19.79 42
4/22/2013 19.76 19.76 19.58 19.70 20
4/19/2013 19.50 19.76 19.50 19.76 79
4/18/2013 19.65 19.66 19.47 19.48 113
4/17/2013 19.80 19.80 19.59 19.69 64
4/16/2013 20.00 20.00 19.79 19.80 41
4/15/2013 19.41 19.41 19.09 19.20 120
4/12/2013 19.01 19.28 19.01 19.15 25
4/11/2013 19.39 19.39 19.22 19.31 29
4/10/2013 19.11 19.13 19.04 19.12 132
4/9/2013 19.28 19.29 19.06 19.12 51
4/8/2013 19.52 19.52 19.33 19.48 59
4/5/2013 19.64 19.64 19.46 19.60 196
4/4/2013 19.52 19.80 19.52 19.66 94
4/3/2013 19.66 19.68 19.52 19.54 37
4/2/2013 19.68 19.79 19.66 19.78 664
4/1/2013 20.11 20.11 19.78 19.91 450
3/28/2013 19.67 19.91 19.67 19.78 220
3/27/2013 19.90 19.92 19.78 19.85 33
3/26/2013 19.85 19.91 19.73 19.77 74
3/25/2013 20.00 20.00 19.65 19.79 316
3/22/2013 20.00 20.01 19.93 19.93 75
3/21/2013 19.81 19.83 19.66 19.79 69
3/20/2013 19.66 19.94 19.66 19.90 86
3/19/2013 19.61 19.83 19.61 19.70 346
3/18/2013 19.56 19.83 19.56 19.68 92
3/15/2013 20.11 20.25 20.04 20.04 228
3/14/2013 19.25 19.25 18.83 18.90 153
3/13/2013 19.56 19.91 19.56 19.85 51
3/12/2013 20.00 20.14 19.99 20.00 63
3/11/2013 19.84 20.00 19.84 19.91 48
3/8/2013 19.86 19.87 19.73 19.84 101
3/7/2013 19.44 19.50 19.43 19.50 95
3/6/2013 19.60 19.60 19.37 19.50 63
3/5/2013 19.10 19.13 18.98 18.98 41
3/4/2013 19.34 19.45 19.25 19.40 245
3/1/2013 19.13 19.31 19.13 19.31 26
2/28/2013 19.21 19.21 19.04 19.05 59
2/27/2013 19.05 19.23 19.05 19.23 57
2/26/2013 18.57 18.64 18.53 18.59 72
2/25/2013 19.08 19.10 19.04 19.04 11
2/22/2013 18.91 19.07 18.91 18.93 342
2/21/2013 19.29 19.29 19.03 19.03 138
2/20/2013 19.41 19.41 19.13 19.20 46
2/19/2013 19.41 19.41 19.24 19.26 38
2/15/2013 18.90 19.11 18.90 19.02 400
2/14/2013 18.95 18.98 18.69 18.84 110
2/13/2013 18.75 18.77 18.63 18.70 77
2/12/2013 18.97 19.14 18.97 19.10 41
2/11/2013 19.00 19.14 19.00 19.14 26
2/8/2013 19.15 19.15 18.94 18.96 192
2/7/2013 18.98 19.02 18.89 18.92 79
2/6/2013 19.16 19.25 19.16 19.23 92
2/5/2013 18.85 18.90 18.81 18.86 59
2/4/2013 18.88 18.88 18.85 18.87 237
2/1/2013 18.87 19.00 18.87 18.97 85
1/31/2013 19.18 19.18 19.01 19.01 77
1/30/2013 19.69 19.69 19.46 19.65 131
1/29/2013 19.28 19.32 19.25 19.29 160
1/28/2013 19.30 19.30 19.17 19.17 293
1/25/2013 19.18 19.40 19.18 19.30 374
1/24/2013 19.26 19.38 19.19 19.19 763
1/23/2013 19.26 19.40 19.22 19.25 104
1/22/2013 18.75 18.90 18.75 18.85 50
1/18/2013 18.15 18.17 18.10 18.14 80
1/17/2013 18.11 18.25 18.11 18.25 32
1/16/2013 18.33 18.33 18.16 18.17 38
1/15/2013 18.26 18.26 18.15 18.15 6
1/14/2013 18.01 18.02 18.01 18.02 15
1/11/2013 17.78 17.96 17.78 17.96 97
1/10/2013 18.10 18.10 17.97 17.97 196
1/9/2013 18.38 18.38 18.16 18.16 33
1/8/2013 18.95 18.95 18.55 18.61 357
1/7/2013 18.60 18.60 18.33 18.47 144
1/4/2013 18.42 18.48 18.38 18.41 17
1/3/2013 18.37 18.40 18.28 18.28 35
1/2/2013 18.18 18.24 18.12 18.14 67
12/31/2012 17.79 17.79 17.72 17.76 39
12/28/2012 18.25 18.29 18.14 18.17 328
12/27/2012 18.31 18.32 18.13 18.19 464
12/26/2012 17.94 18.20 17.94 18.10 246
12/24/2012 18.00 18.00 17.72 17.90 71
Marketplace
Trading Center