Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

19.74 -0.20 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.55 27.44 25.94 26.69 1,107,828 -0.14(-0.53%)
Oct 28, 2010 27.76 27.89 26.31 26.83 918,151 -0.15(-0.56%)
Oct 27, 2010 23.81 27.09 23.73 26.98 1,423,461 +2.97(+12.39%)
Oct 25, 2010 23.78 24.64 23.68 24.01 535,458 +0.91(+3.95%)
Oct 22, 2010 23.99 23.99 22.46 23.10 1,048,278 -0.82(-3.44%)
Oct 21, 2010 26.01 26.12 23.56 23.92 707,506 -1.47(-5.79%)
Oct 20, 2010 24.89 25.90 24.88 25.39 698,764 +0.89(+3.65%)
Oct 19, 2010 25.57 25.93 24.02 24.50 682,146 -1.14(-4.45%)
Oct 18, 2010 26.60 26.65 25.46 25.64 510,017 -1.10(-4.11%)
Oct 15, 2010 27.72 27.89 26.21 26.74 471,171 -0.55(-2.01%)
Oct 14, 2010 26.82 28.11 26.56 27.28 737,614 +0.36(+1.35%)
Oct 13, 2010 26.56 27.35 26.23 26.92 670,101 +0.58(+2.22%)
Oct 12, 2010 28.24 28.94 26.19 26.34 1,364,235 -0.78(-2.87%)
Oct 11, 2010 24.49 27.20 24.22 27.12 1,212,846 +3.43(+14.46%)
Oct 08, 2010 23.69 24.61 23.42 23.69 1,073,404 -1.60(-6.34%)
Oct 07, 2010 26.56 26.68 24.10 25.29 728,296 -1.04(-3.97%)
Oct 06, 2010 27.13 27.44 25.89 26.34 556,848 -0.58(-2.14%)
Oct 05, 2010 26.55 27.20 25.98 26.91 2,259 +0.87(+3.33%)
Oct 04, 2010 28.19 28.27 25.77 26.05 892,133 -2.19(-7.75%)
Oct 01, 2010 28.23 28.97 27.34 28.23 448,964 +0.25(+0.89%)
Sep 30, 2010 28.62 29.68 27.27 27.98 1,296,729 -0.02(-0.06%)
Sep 29, 2010 26.16 28.68 25.50 28.00 1,286,284 +1.93(+7.40%)
Sep 28, 2010 26.95 26.95 25.38 26.07 466,276 -0.66(-2.48%)
Sep 27, 2010 26.61 27.00 26.12 26.74 576,408 +0.55(+2.10%)
Sep 24, 2010 26.59 26.80 25.98 26.19 578,819 +0.29(+1.13%)
Sep 23, 2010 26.56 27.13 24.92 25.89 1,129 -1.06(-3.94%)
Sep 22, 2010 27.62 28.23 26.05 26.96 1,030,607 -0.32(-1.17%)
Sep 21, 2010 26.34 27.63 25.58 27.28 449 +1.23(+4.72%)
Sep 20, 2010 26.16 26.47 24.97 26.05 795,039 +0.42(+1.62%)
Sep 17, 2010 25.63 26.54 23.99 25.63 1,071,728 +1.18(+4.82%)
Sep 15, 2010 24.12 25.04 23.89 24.45 922,532 +0.84(+3.56%)
Sep 14, 2010 23.74 24.68 22.96 23.61 1,051,625 +0.19(+0.79%)
Sep 13, 2010 22.80 23.51 21.96 23.42 896,745 +1.81(+8.40%)
Sep 10, 2010 22.13 23.90 20.67 21.61 2,047,707 -0.24(-1.09%)
Sep 09, 2010 25.54 25.54 21.25 21.85 2,766 -2.90(-11.73%)
Sep 08, 2010 26.88 27.13 24.44 24.75 1,050 -0.74(-2.92%)
Sep 07, 2010 24.04 25.67 23.55 25.50 1,326,939 +1.26(+5.19%)
Sep 03, 2010 24.68 25.12 23.68 24.24 861,186 +0.34(+1.41%)
Sep 02, 2010 22.86 24.43 22.78 23.90 1,129 +1.45(+6.47%)
Sep 01, 2010 22.23 22.96 22.23 22.45 259,521 +0.58(+2.63%)
Aug 31, 2010 21.88 22.57 21.57 21.88 112 -0.35(-1.55%)
Aug 30, 2010 22.89 23.42 22.14 22.22 733,823 -0.07(-0.32%)
Aug 27, 2010 22.29 22.71 20.98 22.29 466,984 +1.04(+4.87%)
Aug 26, 2010 21.45 22.40 20.89 21.26 1,016 -0.18(-0.83%)
Aug 25, 2010 22.02 22.38 19.67 21.43 6,327 -0.02(-0.08%)
Aug 24, 2010 21.69 22.57 21.16 21.45 112 -1.20(-5.31%)
Aug 23, 2010 23.02 23.73 22.05 22.65 1,200,327 +0.76(+3.48%)
Aug 20, 2010 19.72 21.98 18.96 21.89 991,322 +1.64(+8.09%)
Aug 19, 2010 22.11 22.13 19.93 20.26 451 -1.40(-6.46%)
Aug 18, 2010 19.93 22.11 19.82 21.65 1,202 +2.42(+12.56%)
Aug 17, 2010 17.85 19.39 17.63 19.24 586,012 +1.97(+11.44%)
Aug 16, 2010 17.60 17.63 16.75 17.26 490,951 +0.52(+3.12%)
Aug 13, 2010 16.74 17.39 16.57 16.74 282,581 -0.16(-0.92%)
Aug 12, 2010 16.95 17.53 16.69 16.90 190,244 -0.58(-3.31%)
Aug 11, 2010 17.80 18.14 16.34 17.48 385,029 -0.75(-4.13%)
Aug 10, 2010 17.95 18.33 17.42 18.23 1,242 +0.70(+3.99%)
Aug 09, 2010 16.48 18.10 16.47 17.53 548,539 +1.35(+8.37%)
Aug 06, 2010 16.17 16.33 15.84 16.17 182,331 +0.40(+2.53%)
Aug 05, 2010 15.47 16.16 15.32 15.78 183,343 +0.28(+1.83%)
Aug 04, 2010 14.84 15.92 14.77 15.49 444,350 +0.84(+5.74%)
Aug 03, 2010 14.24 14.83 13.93 14.65 266,476 +0.83(+6.02%)
Aug 02, 2010 13.28 14.12 13.00 13.82 216,373 +0.81(+6.26%)
Jul 30, 2010 13.00 13.15 12.74 13.00 20,408 -0.09(-0.68%)
Jul 29, 2010 13.18 13.28 11.65 13.09 212,543 +0.09(+0.68%)
Jul 28, 2010 13.39 13.39 12.87 13.00 69,378 -0.35(-2.59%)
Jul 27, 2010 13.72 14.10 13.16 13.35 136,103 +0.18(+1.34%)
Jul 26, 2010 12.61 13.46 12.45 13.17 264,616 +0.68(+5.46%)
Jul 23, 2010 12.70 13.04 12.39 12.49 131,379 -0.19(-1.50%)
Jul 22, 2010 13.07 13.08 12.64 12.68 188,594 -0.06(-0.45%)
Jul 21, 2010 12.67 13.20 12.62 12.74 173,689 +0.30(+2.42%)
Jul 20, 2010 12.04 12.72 12.04 12.44 149,319 +0.51(+4.31%)
Jul 19, 2010 11.33 11.92 10.98 11.92 106,372 +0.56(+4.91%)
Jul 16, 2010 11.37 11.51 11.13 11.37 48,443 +0.03(+0.23%)
Jul 15, 2010 11.14 11.46 10.86 11.34 88,310 +0.14(+1.26%)
Jul 14, 2010 10.76 11.76 10.42 11.20 83,825 +0.00(+0.00%)
Jul 13, 2010 11.06 11.33 10.82 11.20 159,464 +0.22(+2.02%)
Jul 12, 2010 11.17 11.17 10.84 10.98 10,900 -0.09(-0.80%)
Jul 09, 2010 11.07 11.21 11.02 11.07 37,555 +0.10(+0.89%)
Jul 08, 2010 11.29 11.54 10.71 10.97 126,099 +0.00(+0.00%)
Jul 07, 2010 9.570 11.06 9.570 10.97 295,953 +1.42(+14.83%)
Jul 06, 2010 9.172 9.623 9.172 9.552 51,892 +0.51(+5.68%)
Jul 02, 2010 9.039 9.304 8.773 9.039 34,890 +0.36(+4.18%)
Jul 01, 2010 8.720 8.897 8.552 8.676 69,258 +0.09(+1.03%)
Jun 30, 2010 8.729 8.950 8.587 8.587 42,042 -0.23(-2.61%)
Jun 29, 2010 9.375 9.375 8.817 8.817 37,276 -0.92(-9.45%)
Jun 25, 2010 9.738 9.738 9.384 9.738 69,243 +0.13(+1.38%)
Jun 24, 2010 9.694 9.694 9.384 9.605 47,555 -0.04(-0.46%)
Jun 23, 2010 9.676 9.747 9.464 9.650 72,405 +0.01(+0.09%)
Jun 22, 2010 9.738 9.782 9.535 9.641 67,749 +0.05(+0.55%)
Jun 21, 2010 9.455 9.588 9.357 9.588 21,800 +0.19(+1.98%)
Jun 18, 2010 9.402 9.411 9.118 9.402 18,920 +0.10(+1.05%)
Jun 17, 2010 9.340 9.340 8.764 9.304 60,686 +0.17(+1.84%)
Jun 16, 2010 9.118 9.473 9.048 9.136 109,256 -0.07(-0.77%)
Jun 15, 2010 9.118 9.207 8.897 9.207 71,469 +0.24(+2.67%)
Jun 14, 2010 8.747 9.163 8.702 8.968 72,631 +0.42(+4.97%)
Jun 11, 2010 7.791 8.711 7.791 8.543 69,994 +0.55(+6.87%)
Jun 10, 2010 7.861 8.021 7.658 7.994 34,759 +0.37(+4.88%)
Jun 09, 2010 7.711 7.711 7.481 7.622 35,347 -0.17(-2.16%)
Jun 08, 2010 8.233 8.233 7.658 7.791 53,345 -0.58(-6.88%)
Jun 07, 2010 8.782 8.782 8.366 8.366 18,029 -0.18(-2.07%)
Jun 04, 2010 8.543 8.711 8.348 8.543 31,322 -0.08(-0.92%)
Jun 03, 2010 8.764 8.764 8.587 8.623 8,754 -0.15(-1.72%)
Jun 02, 2010 9.110 9.110 8.764 8.773 42,341 -0.38(-4.16%)
Jun 01, 2010 9.437 9.437 9.101 9.154 27,458 -0.10(-1.05%)
May 28, 2010 9.251 9.517 9.118 9.251 124,592 +0.22(+2.45%)
May 27, 2010 8.702 9.083 8.410 9.030 137,492 +0.68(+8.17%)
May 26, 2010 7.968 8.410 7.968 8.348 71,659 +0.34(+4.20%)
May 25, 2010 8.189 8.189 7.746 8.012 159,270 -0.04(-0.55%)
May 24, 2010 8.401 8.401 7.897 8.056 119,386 +0.09(+1.10%)
May 21, 2010 7.490 8.277 7.481 7.968 159,286 +0.47(+6.33%)
May 20, 2010 8.454 8.508 7.286 7.494 474,284 -1.13(-13.09%)
May 19, 2010 9.074 9.163 8.623 8.623 199,556 -0.45(-4.98%)
May 18, 2010 9.508 9.729 8.959 9.074 208,149 -0.43(-4.56%)
May 17, 2010 9.782 9.862 9.234 9.508 264,236 -0.24(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.