$16.75 +0.27 (%) Janus Capital Group Inc - NYSE

Mar. 2, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNS historical data

Date Open High Low Close Volume
2/27/201516.6416.7716.3816.482,004,970
2/26/201516.7816.9416.6016.692,195,984
2/25/201516.8316.9716.5516.641,723,530
2/24/201516.9317.0116.6616.832,495,388
2/23/201517.2217.2916.7916.922,047,779
2/20/201517.2117.3516.9717.301,690,790
2/19/201517.0417.3417.0017.291,482,459
2/18/201517.2517.2516.9017.091,996,556
2/17/201517.3417.4917.2217.251,504,781
2/13/201517.1217.4317.1117.381,784,058
2/12/201517.1017.1916.8117.142,675,218
2/11/201516.7817.1216.7017.032,661,302
2/10/201517.2317.2516.7616.895,309,632
2/9/201517.9017.9717.1217.136,747,591
2/6/201518.1218.4617.9118.042,261,287
2/5/201517.7718.3817.6418.062,371,668
2/4/201517.7818.0917.6517.723,078,970
2/3/201517.8718.0417.4317.803,128,362
2/2/201517.5617.7217.1017.704,419,929
1/30/201518.0418.0917.5017.544,167,288
1/29/201518.0918.3418.0018.304,325,438
1/28/201518.7418.8118.0918.114,014,093
1/27/201518.2118.7318.1418.594,828,336
1/26/201518.2918.5918.0718.544,181,726
1/23/201518.2918.6218.1018.2710,095,421
1/22/201516.7718.5816.6818.3917,011,175
1/21/201516.4416.5716.1316.284,995,886
1/20/201516.7416.9416.2416.493,895,880
1/16/201516.4416.7216.1716.703,592,232
1/15/201516.9316.9816.4816.553,080,619
1/14/201516.7517.1516.6216.933,456,832
1/13/201517.1817.2816.6817.003,345,895
1/12/201517.0017.1116.7216.913,877,262
1/9/201516.9417.1716.5317.006,331,051
1/8/201516.3316.9516.3216.914,930,570
1/7/201516.2916.3715.9316.315,561,825
1/6/201516.0716.0815.4015.563,107,147
1/5/201515.9716.0015.5715.732,994,833
1/2/201516.2416.4615.9116.071,812,183
12/31/201416.3916.4816.1116.131,228,897
12/30/201416.4016.5016.2616.291,302,069
12/29/201416.4116.5916.3516.471,196,906
12/26/201416.4216.6116.3416.421,707,331
12/24/201416.1016.4215.9716.38974,988
12/23/201415.9816.2115.8716.002,234,360
12/22/201415.9015.9715.6915.842,711,104
12/19/201415.9816.0315.7015.924,810,081
12/18/201415.8716.0615.7315.943,796,045
12/17/201415.0215.7714.9315.604,015,647
12/16/201414.9515.2614.7914.943,630,569
12/15/201415.4015.4515.0015.034,016,329
12/12/201415.3815.6015.1815.273,716,620
12/11/201415.6115.8215.5115.562,156,472
12/10/201415.6415.7915.4315.502,676,371
12/9/201415.3915.7315.3415.693,285,773
12/8/201415.5016.0415.4215.636,782,190
12/5/201415.4115.6515.3715.512,122,421
12/4/201415.5115.5915.2615.352,683,916
12/3/201415.6415.7515.5315.542,550,288
12/2/201415.7415.8015.6215.672,651,031
12/1/201415.6715.8915.4915.763,015,358
11/28/201415.8015.9115.6315.722,139,709
11/26/201415.7215.8215.5815.732,511,709
11/25/201415.4415.7415.3215.722,926,578
11/24/201415.2915.4515.2415.361,596,757
11/21/201415.2515.6015.2015.324,770,512
11/20/201414.6115.0714.5615.033,475,640
11/19/201415.0315.0414.7514.772,193,445
11/18/201414.7515.0914.7015.072,908,715
11/17/201414.6014.8014.5214.763,091,297
11/14/201414.6514.7814.5614.632,104,404
11/13/201414.4714.7814.4714.662,908,290
11/12/201414.3614.6514.3214.474,655,828
11/11/201415.0615.0614.4314.456,598,305
11/10/201415.3215.5715.1515.184,513,302
11/7/201414.7015.3614.7015.315,486,294
11/6/201414.9414.9814.6314.773,632,012
11/5/201414.8115.1114.7414.982,882,681
11/4/201414.7214.8814.5614.742,732,953
11/3/201414.9515.1114.7014.793,016,561
10/31/201414.9315.0814.8314.993,809,597
10/30/201414.6114.8314.4914.674,020,544
10/29/201414.6314.8514.5414.714,063,988
10/28/201414.2414.6314.2214.623,705,405
10/27/201414.2314.3213.9714.274,916,960
10/24/201414.2914.4314.0414.404,715,883
10/23/201414.6015.0613.9714.4712,584,390
10/22/201414.6414.8014.2114.275,780,698
10/21/201414.4514.7714.3714.683,472,438
10/20/201414.0814.5113.9814.364,431,771
10/17/201414.2914.4814.0714.274,907,422
10/16/201413.5414.3913.4814.105,535,124
10/15/201413.1214.3012.9013.908,279,311
10/14/201413.5413.8113.2813.4011,326,418
10/13/201413.8714.0913.4413.466,354,061
10/10/201413.7114.3113.6513.957,209,001
10/9/201414.4714.4913.9313.979,932,246
10/8/201414.2814.6113.8214.5411,934,513
10/7/201414.4814.7814.3714.405,818,939
10/6/201414.6114.7814.1914.647,793,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center