$16.38 +0.01 (%) Janus Capital Group Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNS historical data

Date Open High Low Close Volume
7/31/201516.4216.5516.3316.383,882,438
7/30/201516.3516.4416.2216.371,730,403
7/29/201516.3116.4416.0916.382,221,457
7/28/201516.4516.5316.1616.282,158,245
7/27/201516.2816.5816.1016.362,650,130
7/24/201516.6116.6116.1716.473,437,158
7/23/201516.9617.0616.5416.674,485,220
7/22/201517.1817.4617.1317.294,025,998
7/21/201517.2017.2616.9817.202,889,422
7/20/201517.0617.2917.0617.221,660,546
7/17/201517.1117.2016.9617.001,103,041
7/16/201517.1517.2417.0517.101,530,691
7/15/201516.8417.0316.7917.031,384,605
7/14/201516.9917.0116.7216.822,145,994
7/13/201516.9017.1216.8417.031,492,462
7/10/201516.6516.8816.6116.791,728,893
7/9/201516.5116.6316.2916.343,272,904
7/8/201516.5616.6516.2716.391,944,920
7/7/201516.7416.8016.2516.762,333,470
7/6/201516.5116.7416.3316.732,511,920
7/2/201516.8416.9516.7316.782,423,347
7/1/201517.3417.4116.7916.852,931,323
6/30/201516.8917.2616.7717.123,541,640
6/29/201517.1317.2216.6416.663,342,786
6/26/201517.6417.6417.3017.343,273,583
6/25/201517.6217.7417.5317.581,709,428
6/24/201517.7117.7217.4617.582,519,064
6/23/201517.9117.9417.7017.791,680,623
6/22/201517.9617.9617.7117.861,374,697
6/19/201517.6817.9117.5617.802,191,586
6/18/201517.7417.8517.5517.703,144,136
6/17/201517.9318.0517.6717.681,871,869
6/16/201517.6017.9317.6017.852,538,949
6/15/201517.3717.6917.1217.642,682,794
6/12/201517.7517.8317.4817.572,193,051
6/11/201518.0618.0917.7917.842,183,889
6/10/201517.9018.2517.7918.022,775,850
6/9/201518.0318.0517.7417.752,030,300
6/8/201518.8818.9317.8518.024,411,130
6/5/201518.3918.7718.3518.752,306,074
6/4/201518.4818.7418.2318.333,060,996
6/3/201518.5318.9818.4018.634,352,608
6/2/201518.2818.6118.2318.383,237,069
6/1/201518.2518.5418.1818.382,791,183
5/29/201518.2518.3618.0118.152,228,386
5/28/201518.1118.3817.9018.302,784,262
5/27/201517.6317.9317.5117.861,210,015
5/26/201517.8017.8817.4917.541,263,366
5/22/201517.8718.0017.8217.851,264,990
5/21/201517.8617.9917.7317.871,696,544
5/20/201517.6218.0017.4917.863,137,950
5/19/201517.7017.7617.3117.563,157,622
5/18/201517.5117.7017.5017.651,439,532
5/15/201517.7417.7917.3917.561,397,553
5/14/201517.5617.8017.4217.722,058,518
5/13/201517.2617.5417.2617.411,962,548
5/12/201517.3317.4216.9017.212,602,390
5/11/201517.6517.8917.4617.461,826,301
5/8/201517.5917.8217.3917.624,336,648
5/7/201517.7317.8317.1817.426,686,058
5/6/201518.0818.1317.7117.852,231,840
5/5/201518.3718.5218.0918.141,786,948
5/4/201518.3418.5618.2518.431,377,496
5/1/201517.9218.3917.9218.261,848,094
4/30/201518.1018.3217.8817.904,030,554
4/29/201518.2818.3518.0118.242,350,310
4/28/201518.3318.4618.0818.371,640,761
4/27/201518.5418.7618.2318.352,232,977
4/24/201518.6018.6218.2918.511,764,656
4/23/201518.2718.6417.9518.514,549,718
4/22/201517.8817.9517.6217.932,149,354
4/21/201518.0018.0517.8117.931,169,691
4/20/201517.9118.0817.8317.961,254,402
4/17/201518.1118.1117.6617.752,083,840
4/16/201518.1518.3517.9218.282,048,350
4/15/201518.4718.5317.8318.173,821,179
4/14/201518.4318.5018.0918.341,315,508
4/13/201518.0418.6918.0218.453,467,846
4/10/201517.9818.1317.9618.072,191,751
4/9/201517.5918.0817.4917.943,705,637
4/8/201517.2417.6317.1317.591,749,160
4/7/201517.6717.8017.2417.261,762,627
4/6/201517.3017.7117.1817.692,529,835
4/2/201517.3617.5517.2317.491,443,656
4/1/201517.2117.4816.9817.343,212,935
3/31/201517.2917.2917.0717.191,851,090
3/30/201517.2517.4017.1317.381,956,380
3/27/201517.2017.3517.0617.121,995,265
3/26/201517.1817.4717.0217.222,679,757
3/25/201517.6517.7017.2217.272,311,078
3/24/201517.7817.8517.5217.612,100,225
3/23/201517.6917.8517.5417.822,863,524
3/20/201517.1017.7317.0517.713,571,775
3/19/201517.6217.6316.8817.093,364,060
3/18/201517.2417.6217.0317.433,151,595
3/17/201516.9817.4016.8617.313,216,508
3/16/201516.6517.2016.6517.073,481,759
3/13/201516.2916.6616.1916.612,402,161
3/12/201516.0816.5016.0816.362,428,124
3/11/201516.0016.1215.9116.012,032,531
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!