JANUS CAPITAL GROUP $8.45

down -0.22


19/6/2013 04:19 PM  |  NYSE : JNS  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

JNS historical data

Date Open High Low Close Volume
6/18/2013 8.67 8.74 8.60 8.67 15144
6/17/2013 8.66 8.74 8.57 8.64 22333
6/14/2013 8.69 8.72 8.49 8.55 14352
6/13/2013 8.30 8.69 8.29 8.69 14525
6/12/2013 8.66 8.69 8.29 8.33 30327
6/11/2013 8.60 8.73 8.51 8.58 13618
6/10/2013 8.82 8.83 8.60 8.72 13490
6/7/2013 8.62 8.78 8.55 8.76 10164
6/6/2013 8.43 8.57 8.34 8.56 22200
6/5/2013 8.77 8.81 8.45 8.45 33502
6/4/2013 8.76 9.07 8.74 8.82 44888
6/3/2013 8.83 8.87 8.60 8.76 32882
5/31/2013 8.75 8.96 8.70 8.77 31522
5/30/2013 8.66 8.79 8.63 8.79 15413
5/29/2013 8.52 8.71 8.34 8.62 40892
5/28/2013 8.64 8.67 8.47 8.56 24271
5/24/2013 8.40 8.55 8.40 8.48 14291
5/23/2013 8.32 8.53 8.25 8.48 34033
5/22/2013 8.57 8.75 8.39 8.40 40012
5/21/2013 8.83 8.88 8.56 8.57 29095
5/20/2013 8.78 8.93 8.73 8.85 19830
5/17/2013 8.69 8.95 8.69 8.81 35528
5/16/2013 8.60 8.79 8.53 8.63 47062
5/15/2013 8.41 8.63 8.38 8.60 62375
5/14/2013 8.60 8.63 8.46 8.55 64123
5/13/2013 8.88 8.91 8.57 8.60 38115
5/10/2013 8.95 9.02 8.91 8.92 17356
5/9/2013 8.90 9.07 8.85 8.96 12228
5/8/2013 8.80 8.95 8.74 8.95 19522
5/7/2013 8.95 9.00 8.82 8.87 17130
5/6/2013 8.83 8.94 8.80 8.90 11461
5/3/2013 8.80 8.92 8.80 8.81 14394
5/2/2013 8.63 8.78 8.58 8.70 24387
5/1/2013 8.87 8.93 8.58 8.58 14507
4/30/2013 8.85 8.92 8.79 8.92 15586
4/29/2013 8.78 8.89 8.72 8.82 9338
4/26/2013 8.74 8.80 8.67 8.74 12108
4/25/2013 8.85 8.95 8.77 8.77 11020
4/24/2013 8.74 8.87 8.71 8.82 16646
4/23/2013 8.86 9.09 8.59 8.76 39335
4/22/2013 8.57 8.71 8.42 8.70 17198
4/19/2013 8.49 8.55 8.40 8.53 14188
4/18/2013 8.59 8.61 8.40 8.40 14134
4/17/2013 8.70 8.72 8.47 8.57 21894
4/16/2013 8.78 8.82 8.59 8.80 24764
4/15/2013 9.05 9.09 8.61 8.66 27017
4/12/2013 9.29 9.34 9.07 9.09 17776
4/11/2013 9.42 9.43 9.26 9.32 21852
4/10/2013 9.10 9.44 9.10 9.41 33473
4/9/2013 9.13 9.13 8.94 9.03 17640
4/8/2013 8.95 9.09 8.85 9.08 11375
4/5/2013 8.84 8.97 8.70 8.95 18038
4/4/2013 8.88 9.04 8.82 8.99 20510
4/3/2013 9.14 9.17 8.80 8.87 38343
4/2/2013 9.24 9.26 9.08 9.12 13878
4/1/2013 9.38 9.44 9.16 9.21 15075
3/28/2013 9.39 9.44 9.31 9.40 19196
3/27/2013 9.30 9.44 9.25 9.36 30379
3/26/2013 9.32 9.41 9.22 9.39 18988
3/25/2013 9.38 9.47 9.26 9.28 33841
3/22/2013 9.34 9.45 9.27 9.32 9448
3/21/2013 9.45 9.49 9.27 9.28 10048
3/20/2013 9.51 9.58 9.37 9.50 18561
3/19/2013 9.52 9.58 9.32 9.43 25689
3/18/2013 9.57 9.72 9.49 9.53 23330
3/15/2013 9.78 9.78 9.56 9.71 39136
3/14/2013 9.73 9.91 9.71 9.78 23687
3/13/2013 9.63 9.71 9.54 9.68 17333
3/12/2013 9.65 9.76 9.55 9.59 18315
3/11/2013 9.56 9.75 9.38 9.69 17142
3/8/2013 9.52 9.55 9.41 9.53 15908
3/7/2013 9.51 9.53 9.39 9.44 13766
3/6/2013 9.51 9.63 9.44 9.49 10595
3/5/2013 9.27 9.53 9.25 9.43 20543
3/4/2013 9.13 9.24 9.05 9.19 19595
3/1/2013 9.19 9.24 9.02 9.15 24578
2/28/2013 9.27 9.37 9.12 9.26 15048
2/27/2013 9.14 9.35 9.14 9.26 19601
2/26/2013 9.17 9.21 9.01 9.14 39613
2/25/2013 9.36 9.46 9.09 9.09 20889
2/22/2013 9.25 9.34 9.22 9.28 12428
2/21/2013 9.36 9.36 9.10 9.17 16855
2/20/2013 9.71 9.73 9.38 9.39 20408
2/19/2013 9.65 9.76 9.62 9.73 22123
2/15/2013 9.73 9.74 9.54 9.61 18145
2/14/2013 9.68 9.78 9.57 9.70 27015
2/13/2013 9.80 9.87 9.69 9.69 21728
2/12/2013 9.70 9.90 9.70 9.80 13367
2/11/2013 9.67 9.88 9.67 9.71 20311
2/8/2013 9.61 9.95 9.58 9.70 37712
2/7/2013 9.64 9.73 9.49 9.63 22604
2/6/2013 9.44 9.66 9.41 9.65 29737
2/5/2013 9.28 9.62 9.28 9.52 29966
2/4/2013 9.29 9.33 9.15 9.25 23382
2/1/2013 9.36 9.43 9.27 9.37 23456
1/31/2013 9.31 9.36 9.22 9.30 25462
1/30/2013 9.51 9.53 9.24 9.30 31238
1/29/2013 9.44 9.62 9.37 9.50 34018
1/28/2013 9.55 9.61 9.33 9.43 33119
1/25/2013 9.30 9.66 9.26 9.65 56880
Marketplace
Trading Center