Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jeld-Wen Holding Inc (NY: JELD )

14.40 +0.06 (+0.42%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 8, 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 (%)
Sep 29, 2017 35.53 35.75 35.44 35.52 434,418 -0.06(-0.17%)
Sep 28, 2017 35.11 35.93 34.95 35.58 631,172 +0.59(+1.69%)
Sep 27, 2017 35.39 34.50 34.99 996,842 +0.07(+0.20%)
Sep 26, 2017 34.50 35.03 34.36 34.92 696,537 +0.58(+1.69%)
Sep 25, 2017 34.24 34.64 34.05 34.34 611,038 -0.01(-0.03%)
Sep 22, 2017 33.86 34.55 33.83 34.35 909,147 +0.54(+1.60%)
Sep 21, 2017 33.50 33.83 33.40 33.81 505,653 +0.35(+1.05%)
Sep 20, 2017 33.23 33.73 33.07 33.46 527,922 +0.33(+1.00%)
Sep 19, 2017 33.05 33.40 32.95 33.13 1,335,209 +0.06(+0.18%)
Sep 18, 2017 32.58 33.33 32.58 33.07 1,684,920 +0.49(+1.50%)
Sep 15, 2017 33.26 33.26 32.50 32.58 4,131,008 -0.66(-1.99%)
Sep 14, 2017 33.23 33.50 32.72 33.24 728,323 -0.16(-0.48%)
Sep 13, 2017 34.57 34.71 33.37 33.40 1,358,416 -1.16(-3.36%)
Sep 12, 2017 34.02 34.63 33.72 34.56 760,155 +0.61(+1.80%)
Sep 11, 2017 33.68 34.02 33.55 33.95 803,423 +0.64(+1.92%)
Sep 08, 2017 32.71 33.75 32.42 33.31 1,286,424 +0.67(+2.05%)
Sep 07, 2017 33.09 33.24 32.05 32.64 1,190,056 +0.41(+1.27%)
Sep 06, 2017 32.26 32.70 32.06 32.23 931,833 +1.26(+4.07%)
Sep 05, 2017 30.91 31.09 30.62 30.97 829,174 +0.01(+0.03%)
Sep 01, 2017 30.73 30.97 30.50 30.96 524,665 +0.44(+1.44%)
Aug 31, 2017 30.96 31.00 30.36 30.52 492,867 -0.30(-0.97%)
Aug 30, 2017 30.35 30.86 30.22 30.82 448,878 +0.54(+1.78%)
Aug 29, 2017 30.15 30.56 30.09 30.28 563,716 -0.09(-0.30%)
Aug 28, 2017 30.12 30.40 29.87 30.37 1,377,783 +0.39(+1.30%)
Aug 25, 2017 29.41 30.01 29.07 29.98 613,618 +0.80(+2.74%)
Aug 24, 2017 28.68 29.46 28.66 29.18 917,349 +0.56(+1.96%)
Aug 23, 2017 28.36 29.00 28.36 28.62 493,156 +0.03(+0.10%)
Aug 22, 2017 28.20 28.76 27.75 28.59 3,178,709 +0.38(+1.35%)
Aug 21, 2017 28.15 28.52 28.12 28.21 437,833 +0.09(+0.32%)
Aug 18, 2017 27.73 28.33 27.61 28.12 714,823 +0.12(+0.43%)
Aug 17, 2017 28.37 28.49 27.70 28.00 1,095,585 -0.66(-2.30%)
Aug 16, 2017 29.78 29.78 27.69 28.66 1,108,532 -1.14(-3.83%)
Aug 15, 2017 29.85 30.04 29.41 29.80 382,838 +0.02(+0.07%)
Aug 14, 2017 28.82 31.00 28.82 29.78 793,441 +0.98(+3.40%)
Aug 11, 2017 28.96 29.17 28.08 28.80 723,590 -0.31(-1.06%)
Aug 10, 2017 30.40 30.42 29.10 29.11 767,496 -1.62(-5.27%)
Aug 09, 2017 30.91 31.30 30.66 30.73 1,022,238 -0.18(-0.58%)
Aug 08, 2017 30.43 32.06 29.76 30.91 1,338,069 -0.68(-2.15%)
Aug 07, 2017 32.73 32.73 31.29 31.59 796,268 -1.06(-3.25%)
Aug 04, 2017 32.28 32.73 32.07 32.65 310,302 +0.50(+1.56%)
Aug 03, 2017 32.35 32.58 32.00 32.15 251,454 -0.10(-0.31%)
Aug 02, 2017 32.82 32.88 32.18 32.25 291,929 -0.63(-1.92%)
Aug 01, 2017 32.83 33.07 32.44 32.88 300,323 +0.23(+0.70%)
Jul 31, 2017 32.36 32.69 32.16 32.65 237,389 +0.44(+1.37%)
Jul 28, 2017 32.11 32.27 31.92 32.21 120,948 +0.02(+0.06%)
Jul 27, 2017 32.51 32.64 32.04 32.19 262,402 -0.32(-0.98%)
Jul 26, 2017 32.80 32.83 32.38 32.51 390,469 +0.06(+0.18%)
Jul 25, 2017 32.06 32.53 31.90 32.45 251,387 +0.62(+1.95%)
Jul 24, 2017 31.78 31.99 31.48 31.83 376,190 +0.05(+0.16%)
Jul 21, 2017 31.69 31.88 31.46 31.78 235,642 +0.13(+0.41%)
Jul 20, 2017 31.94 32.18 31.64 31.65 310,859 -0.28(-0.88%)
Jul 19, 2017 31.17 32.09 31.17 31.93 450,661 +0.89(+2.87%)
Jul 18, 2017 31.18 31.18 30.56 31.04 176,634 -0.09(-0.29%)
Jul 17, 2017 31.51 31.58 31.08 31.13 373,781 -0.27(-0.86%)
Jul 14, 2017 30.80 31.42 30.64 31.40 684,882 +0.67(+2.18%)
Jul 13, 2017 30.83 30.89 30.46 30.73 564,786 -0.04(-0.13%)
Jul 12, 2017 30.99 31.49 30.66 30.77 625,509 +0.07(+0.23%)
Jul 11, 2017 30.87 30.93 30.61 30.70 372,263 -0.11(-0.36%)
Jul 10, 2017 30.97 31.13 30.70 30.81 511,128 -0.19(-0.61%)
Jul 07, 2017 30.75 31.44 30.72 31.00 581,133 +0.20(+0.65%)
Jul 06, 2017 31.55 31.58 30.74 30.80 782,523 -0.76(-2.41%)
Jul 05, 2017 32.19 32.31 31.37 31.56 644,553 -0.62(-1.93%)
Jul 03, 2017 32.66 32.96 31.98 32.18 225,023 -0.28(-0.86%)
Jun 30, 2017 32.70 32.79 32.38 32.46 695,000 -0.03(-0.09%)
Jun 29, 2017 33.46 33.54 32.26 32.49 416,780 -0.93(-2.78%)
Jun 28, 2017 33.48 33.74 33.19 33.42 432,400 +0.10(+0.30%)
Jun 27, 2017 34.00 34.00 33.09 33.32 566,055 -0.64(-1.88%)
Jun 26, 2017 34.61 34.61 33.74 33.96 571,279 -0.46(-1.34%)
Jun 23, 2017 34.95 34.95 34.01 34.42 810,451 -0.18(-0.52%)
Jun 22, 2017 34.92 34.92 34.39 34.60 612,243 -0.29(-0.83%)
Jun 21, 2017 34.89 34.95 34.65 34.89 1,003,546 +0.02(+0.06%)
Jun 20, 2017 34.25 34.90 34.25 34.87 512,773 +0.58(+1.69%)
Jun 19, 2017 34.39 34.45 34.15 34.29 396,772 -0.01(-0.03%)
Jun 16, 2017 33.95 34.35 33.90 34.30 1,521,920 +0.31(+0.91%)
Jun 15, 2017 33.54 34.09 33.06 33.99 532,745 +0.18(+0.53%)
Jun 14, 2017 33.32 33.87 32.61 33.81 499,274 +0.49(+1.47%)
Jun 13, 2017 31.90 33.36 31.62 33.32 788,424 +1.47(+4.62%)
Jun 12, 2017 32.04 32.15 31.32 31.85 496,297 -0.02(-0.06%)
Jun 09, 2017 31.51 31.91 31.27 31.87 677,116 +0.41(+1.30%)
Jun 08, 2017 31.29 31.60 30.99 31.46 352,437 +0.12(+0.38%)
Jun 07, 2017 31.41 31.43 31.15 31.34 274,907 -0.14(-0.44%)
Jun 06, 2017 31.04 31.53 30.82 31.48 497,639 +0.23(+0.74%)
Jun 05, 2017 31.33 31.44 31.04 31.25 788,858 -0.22(-0.70%)
Jun 02, 2017 30.85 31.58 30.75 31.47 1,865,394 +0.54(+1.75%)
Jun 01, 2017 31.22 31.69 30.75 30.93 1,259,097 -0.31(-0.99%)
May 31, 2017 31.36 31.37 30.70 31.24 1,889,234 +0.09(+0.29%)
May 30, 2017 30.91 31.21 30.82 31.15 1,961,198 +0.32(+1.04%)
May 26, 2017 30.81 31.09 30.75 30.83 1,833,156 +0.07(+0.23%)
May 25, 2017 31.00 31.80 30.73 30.76 7,750,079 -0.45(-1.44%)
May 24, 2017 30.44 31.70 30.43 31.21 764,943 +0.95(+3.14%)
May 23, 2017 30.48 30.70 29.64 30.26 640,602 -0.60(-1.94%)
May 22, 2017 31.41 31.45 30.63 30.86 140,243 -0.37(-1.18%)
May 19, 2017 30.90 31.49 30.68 31.23 453,260 +0.38(+1.23%)
May 18, 2017 30.10 30.95 29.91 30.85 415,278 +0.67(+2.22%)
May 17, 2017 32.00 32.15 29.86 30.18 656,422 -1.51(-4.76%)
May 16, 2017 32.00 32.73 31.56 31.69 329,418 -0.31(-0.97%)
May 15, 2017 31.90 32.30 31.63 32.00 721,057 -0.14(-0.44%)
May 12, 2017 32.13 32.61 32.10 32.14 209,948 -0.15(-0.46%)
May 11, 2017 32.50 32.65 32.09 32.29 357,390 -0.18(-0.55%)
May 10, 2017 32.45 32.87 32.37 32.47 335,080 +0.07(+0.22%)
May 09, 2017 34.25 34.25 32.29 32.40 375,078 -0.24(-0.74%)
May 08, 2017 32.85 33.20 32.34 32.64 250,514 -0.19(-0.58%)
May 05, 2017 32.80 33.00 32.69 32.83 137,846 +0.23(+0.71%)
May 04, 2017 33.32 33.69 32.44 32.60 187,848 -0.76(-2.28%)
May 03, 2017 33.46 33.50 33.06 33.36 112,484 -0.15(-0.45%)
May 02, 2017 33.44 33.75 33.36 33.51 85,154 +0.03(+0.09%)
May 01, 2017 33.25 33.83 33.25 33.48 144,824 +0.45(+1.36%)
Apr 28, 2017 33.39 33.75 32.91 33.03 157,840 -0.39(-1.17%)
Apr 27, 2017 33.78 33.92 33.20 33.42 190,361 -0.49(-1.45%)
Apr 26, 2017 33.84 34.40 33.78 33.91 194,556 +0.06(+0.18%)
Apr 25, 2017 33.70 34.24 33.69 33.85 232,304 +0.25(+0.74%)
Apr 24, 2017 32.99 33.66 32.74 33.60 167,377 +0.91(+2.78%)
Apr 21, 2017 32.77 33.19 32.48 32.69 233,314 -0.13(-0.40%)
Apr 20, 2017 32.21 32.98 32.02 32.82 300,577 +0.76(+2.37%)
Apr 19, 2017 32.48 32.52 31.86 32.06 251,934 -0.28(-0.87%)
Apr 18, 2017 31.72 32.50 31.55 32.34 310,664 +0.48(+1.51%)
Apr 17, 2017 31.12 31.93 31.12 31.86 300,144 +0.66(+2.12%)
Apr 13, 2017 31.00 31.27 30.59 31.20 333,606 +0.11(+0.35%)
Apr 12, 2017 31.19 31.30 30.98 31.09 494,727 -0.22(-0.70%)
Apr 11, 2017 31.66 31.97 30.58 31.31 808,984 -0.53(-1.66%)
Apr 10, 2017 31.23 32.17 31.08 31.84 284,424 +0.68(+2.18%)
Apr 07, 2017 31.32 31.58 30.91 31.16 357,374 -0.25(-0.80%)
Apr 06, 2017 32.09 32.38 31.07 31.41 411,372 -0.70(-2.18%)
Apr 05, 2017 33.20 33.24 32.08 32.11 279,067 -0.95(-2.87%)
Apr 04, 2017 32.56 33.29 32.56 33.06 324,398 +0.21(+0.64%)
Apr 03, 2017 32.78 32.99 32.09 32.85 560,714 +0.00(+0.00%)
Mar 31, 2017 31.76 33.34 31.75 32.85 3,014,413 -0.20(-0.61%)
Mar 30, 2017 32.73 33.42 32.54 33.05 541,373 +0.26(+0.79%)
Mar 29, 2017 32.77 32.95 32.40 32.79 447,002 +0.09(+0.28%)
Mar 28, 2017 31.90 32.98 31.45 32.70 542,577 +0.86(+2.70%)
Mar 27, 2017 32.32 32.50 31.73 31.84 251,616 -0.73(-2.24%)
Mar 24, 2017 32.40 32.63 32.20 32.57 194,623 -0.05(-0.15%)
Mar 23, 2017 32.69 32.70 31.79 32.62 286,842 +0.03(+0.09%)
Mar 22, 2017 32.40 32.68 32.12 32.59 253,261 +0.15(+0.46%)
Mar 21, 2017 32.00 33.08 31.78 32.44 701,927 +0.40(+1.25%)
Mar 20, 2017 31.74 32.36 31.45 32.04 351,879 +0.18(+0.56%)
Mar 17, 2017 31.56 32.50 31.56 31.86 2,728,377 +0.31(+0.98%)
Mar 16, 2017 31.18 31.75 31.07 31.55 164,118 +0.28(+0.90%)
Mar 15, 2017 31.02 31.85 30.85 31.27 311,644 +0.22(+0.71%)
Mar 14, 2017 31.93 32.08 30.83 31.05 238,200 -1.05(-3.27%)
Mar 13, 2017 32.10 32.23 31.82 32.10 201,697 +0.00(+0.00%)
Mar 10, 2017 32.06 32.19 31.58 32.10 271,246 +0.22(+0.69%)
Mar 09, 2017 31.71 32.39 31.15 31.88 440,562 +0.39(+1.24%)
Mar 08, 2017 30.47 31.77 30.47 31.49 407,089 +1.11(+3.65%)
Mar 07, 2017 30.03 30.53 29.94 30.38 722,108 +0.18(+0.60%)
Mar 06, 2017 30.85 31.00 29.98 30.20 931,406 -0.56(-1.82%)
Mar 03, 2017 30.62 30.99 29.76 30.76 955,774 -0.09(-0.29%)
Mar 02, 2017 30.94 31.55 30.40 30.85 809,677 -0.22(-0.71%)
Mar 01, 2017 31.27 31.94 30.75 31.07 851,305 -0.17(-0.54%)
Feb 28, 2017 31.01 31.40 30.77 31.24 1,080,556 +0.11(+0.35%)
Feb 27, 2017 30.83 31.61 30.24 31.13 984,706 +0.39(+1.27%)
Feb 24, 2017 30.75 30.98 30.30 30.74 836,058 -0.05(-0.16%)
Feb 23, 2017 30.26 31.26 30.18 30.79 1,162,201 +0.09(+0.29%)
Feb 22, 2017 30.15 31.75 29.51 30.70 961,153 +0.87(+2.92%)
Feb 21, 2017 29.71 30.50 29.70 29.83 567,717 +0.35(+1.19%)
Feb 17, 2017 29.48 29.48 29.48 0 +0.48(+1.66%)
Feb 16, 2017 29.50 29.52 28.30 29.00 427,173 -0.50(-1.69%)
Feb 15, 2017 29.41 29.76 28.84 29.50 539,557 -0.05(-0.17%)
Feb 14, 2017 29.73 29.80 29.45 29.55 504,110 -0.09(-0.30%)
Feb 13, 2017 29.82 30.12 29.39 29.64 669,950 -0.13(-0.44%)
Feb 10, 2017 29.65 30.26 28.70 29.77 704,378 +0.31(+1.05%)
Feb 09, 2017 28.88 29.85 28.84 29.46 642,864 +0.63(+2.19%)
Feb 08, 2017 28.53 29.06 28.43 28.83 402,327 +0.28(+0.98%)
Feb 07, 2017 28.00 29.07 27.66 28.55 606,259 +0.58(+2.07%)
Feb 06, 2017 28.63 29.26 27.82 27.97 892,469 -0.54(-1.89%)
Feb 03, 2017 27.85 28.88 27.66 28.51 654,262 +0.92(+3.33%)
Feb 02, 2017 27.10 27.70 26.83 27.59 1,099,264 +0.54(+2.00%)
Feb 01, 2017 27.07 27.33 26.82 27.05 520,129 -0.02(-0.07%)
Jan 31, 2017 26.00 27.26 25.86 27.07 1,375,309 +1.02(+3.92%)
Jan 30, 2017 26.03 26.48 25.60 26.05 1,316,342 -0.07(-0.27%)
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.