| Jinpan International LTD | (NQ: JST) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 5.160 | 5.250 | 5.160 | 5.210 | 0 | +0.05(+0.97%) |
| May 22, 2013 | 5.200 | 5.262 | 5.150 | 5.160 | 0 | -0.05(-0.96%) |
| May 21, 2013 | 5.150 | 5.250 | 5.150 | 5.210 | 0 | +0.03(+0.58%) |
| May 20, 2013 | 5.200 | 5.260 | 5.150 | 5.180 | 0 | -0.04(-0.83%) |
| May 17, 2013 | 5.230 | 5.309 | 5.130 | 5.224 | 0 | -0.02(-0.31%) |
| May 16, 2013 | 5.230 | 5.310 | 5.230 | 5.240 | 89,813 | -0.01(-0.19%) |
| May 15, 2013 | 5.150 | 5.320 | 5.120 | 5.250 | 0 | +0.00(+0.00%) |
| May 13, 2013 | 5.160 | 5.310 | 5.160 | 5.250 | 0 | +0.01(+0.19%) |
| May 10, 2013 | 5.220 | 5.300 | 5.200 | 5.240 | 0 | +0.01(+0.19%) |
| May 09, 2013 | 5.240 | 5.260 | 5.200 | 5.230 | 0 | -0.07(-1.32%) |
| May 08, 2013 | 5.310 | 5.310 | 5.250 | 5.300 | 0 | -0.02(-0.38%) |
| May 07, 2013 | 5.300 | 5.390 | 5.251 | 5.320 | 0 | +0.02(+0.38%) |
| May 06, 2013 | 5.230 | 5.310 | 5.230 | 5.300 | 0 | +0.07(+1.34%) |
| May 03, 2013 | 5.170 | 5.250 | 5.170 | 5.230 | 0 | +0.07(+1.36%) |
| May 02, 2013 | 5.130 | 5.200 | 5.120 | 5.160 | 0 | +0.02(+0.39%) |
| May 01, 2013 | 5.270 | 5.390 | 5.110 | 5.140 | 0 | -0.12(-2.28%) |
| Apr 30, 2013 | 5.380 | 5.380 | 5.170 | 5.260 | 0 | -0.13(-2.41%) |
| Apr 29, 2013 | 5.600 | 5.600 | 5.390 | 5.390 | 31,653 | -0.21(-3.75%) |
| Apr 26, 2013 | 5.540 | 5.670 | 5.540 | 5.600 | 13,806 | +0.03(+0.54%) |
| Apr 25, 2013 | 5.620 | 5.750 | 5.450 | 5.570 | 29,661 | -0.05(-0.89%) |
| Apr 24, 2013 | 5.400 | 5.720 | 5.360 | 5.620 | 0 | +0.23(+4.27%) |
| Apr 23, 2013 | 5.230 | 5.480 | 5.140 | 5.390 | 35,503 | +0.18(+3.45%) |
| Apr 22, 2013 | 5.100 | 5.300 | 5.100 | 5.210 | 16,140 | +0.06(+1.17%) |
| Apr 19, 2013 | 5.050 | 5.200 | 5.050 | 5.150 | 12,430 | +0.11(+2.18%) |
| Apr 18, 2013 | 5.060 | 5.100 | 5.040 | 5.040 | 24,207 | -0.02(-0.40%) |
| Apr 17, 2013 | 5.100 | 5.110 | 5.060 | 5.060 | 14,739 | -0.07(-1.36%) |
| Apr 16, 2013 | 5.180 | 5.190 | 5.074 | 5.130 | 14,556 | +0.08(+1.58%) |
| Apr 15, 2013 | 5.190 | 5.190 | 5.050 | 5.050 | 21,613 | -0.12(-2.32%) |
| Apr 12, 2013 | 5.180 | 5.190 | 5.120 | 5.170 | 4,360 | +0.00(+0.00%) |
| Apr 11, 2013 | 5.100 | 5.190 | 5.100 | 5.170 | 18,794 | +0.02(+0.39%) |
| Apr 10, 2013 | 5.080 | 5.210 | 5.053 | 5.150 | 26,785 | +0.04(+0.78%) |
| Apr 09, 2013 | 5.180 | 5.210 | 5.060 | 5.110 | 12,934 | +0.00(+0.00%) |
| Apr 08, 2013 | 5.110 | 5.209 | 5.100 | 5.110 | 13,393 | -0.05(-0.97%) |
| Apr 05, 2013 | 5.050 | 5.160 | 5.030 | 5.160 | 34,863 | +0.05(+0.98%) |
| Apr 04, 2013 | 5.100 | 5.150 | 5.050 | 5.110 | 12,343 | +0.01(+0.20%) |
| Apr 03, 2013 | 5.120 | 5.150 | 5.060 | 5.100 | 25,778 | +0.03(+0.59%) |
| Apr 02, 2013 | 5.160 | 5.160 | 5.020 | 5.070 | 21,917 | -0.10(-1.93%) |
| Apr 01, 2013 | 5.220 | 5.240 | 5.070 | 5.170 | 35,465 | -0.09(-1.71%) |
| Mar 28, 2013 | 5.220 | 5.300 | 5.150 | 5.260 | 17,933 | +0.05(+0.96%) |
| Mar 27, 2013 | 4.940 | 5.210 | 4.940 | 5.210 | 27,175 | +0.23(+4.62%) |
| Mar 26, 2013 | 5.050 | 5.212 | 4.970 | 4.980 | 31,987 | -0.08(-1.58%) |
| Mar 25, 2013 | 5.200 | 5.200 | 5.050 | 5.060 | 14,214 | -0.13(-2.50%) |
| Mar 22, 2013 | 5.120 | 5.340 | 5.120 | 5.190 | 20,450 | +0.13(+2.57%) |
| Mar 21, 2013 | 5.380 | 5.404 | 5.020 | 5.060 | 49,453 | -0.36(-6.64%) |
| Mar 20, 2013 | 5.430 | 5.493 | 5.390 | 5.420 | 27,654 | +0.00(+0.06%) |
| Mar 19, 2013 | 5.600 | 5.629 | 5.410 | 5.417 | 14,886 | -0.15(-2.75%) |
| Mar 18, 2013 | 5.510 | 5.620 | 5.510 | 5.570 | 17,119 | +0.07(+1.27%) |
| Mar 15, 2013 | 5.940 | 5.970 | 5.410 | 5.500 | 141,091 | -0.45(-7.56%) |
| Mar 14, 2013 | 5.810 | 5.980 | 5.800 | 5.950 | 25,301 | +0.15(+2.59%) |
| Mar 13, 2013 | 5.760 | 5.850 | 5.670 | 5.800 | 17,620 | +0.01(+0.17%) |
| Mar 12, 2013 | 5.940 | 5.950 | 5.650 | 5.790 | 20,615 | -0.11(-1.86%) |
| Mar 11, 2013 | 5.840 | 5.950 | 5.760 | 5.900 | 31,192 | +0.06(+1.03%) |
| Mar 08, 2013 | 5.700 | 5.880 | 5.700 | 5.840 | 15,602 | +0.13(+2.28%) |
| Mar 07, 2013 | 5.670 | 5.758 | 5.670 | 5.710 | 7,090 | +0.01(+0.18%) |
| Mar 06, 2013 | 5.600 | 5.840 | 5.580 | 5.700 | 13,495 | +0.09(+1.60%) |
| Mar 05, 2013 | 5.600 | 5.750 | 5.600 | 5.610 | 25,037 | +0.00(+0.00%) |
| Mar 04, 2013 | 5.600 | 5.680 | 5.560 | 5.610 | 26,405 | +0.08(+1.45%) |
