$12.31 +0.01 (%) Janus Capital Group Inc - NYSE

Feb. 5, 2016 | 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
2/5/201612.2312.6512.1112.314,892,693
2/4/201611.6912.3611.6912.303,782,885
2/3/201611.6611.8711.0711.762,860,028
2/2/201611.9812.0011.2911.554,376,157
2/1/201612.4612.5412.1212.232,224,277
1/29/201612.0812.6412.0612.592,990,290
1/28/201612.3912.4311.9211.972,485,576
1/27/201612.1312.3611.8411.973,889,757
1/26/201611.3312.4811.3312.254,279,172
1/25/201612.5012.6312.1212.132,354,391
1/22/201612.2812.6212.2412.602,206,827
1/21/201612.1912.6611.9812.024,025,802
1/20/201612.0112.2711.7012.153,991,250
1/19/201612.5512.5612.2312.313,319,947
1/15/201611.9412.4111.5812.342,972,446
1/14/201612.2112.5111.7212.434,551,691
1/13/201612.8112.9112.0812.146,975,093
1/12/201612.9413.2112.6412.964,912,444
1/11/201612.3012.9312.3012.814,599,020
1/8/201613.0113.0912.6912.712,934,498
1/7/201613.1813.4012.8512.882,214,480
1/6/201613.5613.6813.3913.532,168,582
1/5/201613.8113.9113.6813.821,317,173
1/4/201613.8813.8813.6013.772,192,705
12/31/201514.0514.3213.9614.091,826,299
12/30/201514.3114.4114.1214.161,020,727
12/29/201514.3614.5014.2714.36840,945
12/28/201514.1514.2614.0514.251,293,066
12/24/201514.2614.3414.1514.23494,588
12/23/201513.8814.3413.8614.271,512,786
12/22/201513.6313.8113.5513.761,229,004
12/21/201513.4913.6413.4313.601,119,229
12/18/201513.6413.6513.3613.372,541,360
12/17/201514.0614.0613.6713.781,395,150
12/16/201514.0214.0713.6814.002,481,682
12/15/201513.6814.0513.6613.873,633,581
12/14/201513.7713.8613.3613.563,382,181
12/11/201514.1614.3113.7313.772,308,768
12/10/201514.1514.6214.0014.452,065,076
12/9/201514.3614.5814.1014.152,314,703
12/8/201514.5914.5914.3614.413,332,887
12/7/201515.0415.0414.7014.782,120,082
12/4/201514.6215.1714.5915.092,791,498
12/3/201515.1815.3114.5714.613,014,335
12/2/201515.8015.8015.0415.143,389,373
12/1/201515.8716.0115.7415.841,742,529
11/30/201515.8515.9115.7315.791,647,409
11/27/201515.8915.9315.7715.82508,171
11/25/201515.7615.9715.7215.89969,819
11/24/201515.5915.8015.4715.721,236,218
11/23/201515.6915.8715.5715.721,142,881
11/20/201515.7915.8415.6615.69958,723
11/19/201515.7815.9015.6715.701,045,318
11/18/201515.3815.8515.3415.782,168,749
11/17/201515.4115.6115.2715.301,493,929
11/16/201515.1015.4615.0415.391,441,698
11/13/201515.2415.4215.0815.131,532,327
11/12/201515.6615.6815.3115.332,462,446
11/11/201515.9215.9915.7615.802,514,473
11/10/201515.6315.8715.6315.841,545,695
11/9/201516.0016.0315.6515.701,531,636
11/6/201515.7716.0615.6716.012,611,274
11/5/201515.6115.6615.4615.611,977,403
11/4/201515.7215.8315.5315.602,337,187
11/3/201515.7315.8815.6315.752,296,644
11/2/201515.5616.0315.3615.914,503,850
10/30/201515.5515.6215.4315.532,055,222
10/29/201515.5015.7415.4615.542,460,274
10/28/201515.3815.7415.3415.543,523,179
10/27/201515.5415.6115.3015.351,955,587
10/26/201515.8115.9115.5215.612,770,146
10/23/201515.3516.0215.3515.855,167,255
10/22/201514.0915.3614.0215.205,561,205
10/21/201514.6414.7314.2614.273,723,233
10/20/201514.7814.8414.5614.602,307,032
10/19/201514.9515.0114.7214.792,005,460
10/16/201514.7415.1114.6615.082,282,851
10/15/201514.1414.7414.1414.702,532,969
10/14/201514.0814.2213.9914.082,067,709
10/13/201514.2914.3714.0614.062,234,318
10/12/201514.6614.6814.3614.391,346,289
10/9/201514.9114.9714.6214.672,238,532
10/8/201514.6214.9014.5714.862,579,205
10/7/201514.6114.7214.4914.702,364,497
10/6/201514.6014.6514.3814.525,347,164
10/5/201514.1814.6814.0714.653,157,167
10/2/201513.7114.0613.5113.995,332,793
10/1/201513.6013.9313.5313.924,067,161
9/30/201513.4813.6113.2013.604,580,455
9/29/201513.5213.6113.1213.294,179,769
9/28/201513.9614.0113.4613.492,631,366
9/25/201514.3814.3914.0014.012,378,883
9/24/201514.1814.2814.0014.151,870,592
9/23/201514.2814.4414.2114.331,978,359
9/22/201514.3814.4714.1314.241,972,197
9/21/201514.4714.6614.4314.602,274,654
9/18/201514.8814.9914.4714.503,865,429
9/17/201515.1015.2814.9915.012,598,323
9/16/201515.0015.2514.8915.124,893,424
9/15/201514.7915.0114.7514.931,763,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center