Janus Capital Group Inc $12.17

up +0.07


20/8/2014 03:45 PM  |  NYSE : JNS  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNS historical data

Date Open High Low Close Volume
8/19/201411.9612.1411.9312.101,568,943
8/18/201411.9211.9511.8611.931,033,605
8/15/201412.0012.0011.6711.781,422,989
8/14/201411.6811.9311.6811.881,505,019
8/13/201411.7411.7911.5111.672,600,602
8/12/201411.8011.9211.5211.672,510,222
8/11/201411.8612.0311.8311.851,133,759
8/8/201411.6611.8311.5611.791,291,096
8/7/201411.8211.8311.5211.662,002,867
8/6/201411.3311.8211.3011.752,892,320
8/5/201411.6111.6911.4011.501,080,515
8/4/201411.7111.7911.6111.721,479,762
8/1/201411.3511.7211.2711.644,598,784
7/31/201411.9511.9511.3711.394,341,270
7/30/201412.0912.1511.8612.071,994,336
7/29/201412.1412.2511.9611.981,842,102
7/28/201412.2712.3011.9812.112,777,682
7/25/201412.4612.5612.2712.291,668,994
7/24/201412.5912.9812.5512.552,833,450
7/23/201412.4012.5312.1912.482,453,993
7/22/201412.4112.7312.4012.672,262,364
7/21/201412.4112.4512.2512.341,544,292
7/18/201412.2812.5412.2612.491,577,190
7/17/201412.4012.5212.2012.262,477,943
7/16/201412.5912.6412.3712.471,612,935
7/15/201412.5612.7212.4612.511,981,817
7/14/201412.6412.7112.5112.541,077,971
7/11/201412.3612.5912.2612.522,181,457
7/10/201412.2612.5612.1412.412,433,107
7/9/201412.3212.7012.3212.563,133,550
7/8/201412.4212.4712.1912.272,615,264
7/7/201412.5112.5312.3712.481,607,143
7/3/201412.4512.6012.4112.57943,085
7/2/201412.5012.5712.3212.351,713,889
7/1/201412.6012.8412.4012.523,507,703
6/30/201412.5812.6712.4512.482,397,294
6/27/201412.6312.8312.5612.603,428,132
6/26/201412.8812.8912.4812.692,794,739
6/25/201412.3612.9312.3312.914,698,998
6/24/201412.3412.7012.3112.433,565,881
6/23/201412.3812.5012.3112.371,084,234
6/20/201412.1612.4012.1612.362,015,356
6/19/201412.3312.4212.0012.182,064,025
6/18/201412.1012.3112.0512.301,612,340
6/17/201411.8212.1811.7412.081,809,466
6/16/201411.8511.9211.6811.851,146,242
6/13/201411.9912.0411.8611.871,153,778
6/12/201412.0412.1411.8811.951,598,616
6/11/201412.1412.1411.8512.061,888,554
6/10/201412.2212.2912.1312.211,940,245
6/9/201412.5212.5612.1912.262,306,663
6/6/201412.3112.6912.2812.522,569,221
6/5/201411.9212.3411.7412.292,745,482
6/4/201411.7511.9411.6311.93938,092
6/3/201411.7511.8611.6511.771,290,575
6/2/201411.7311.8011.4311.792,521,332
5/30/201411.8111.8411.6111.681,705,816
5/29/201411.7411.8211.6611.801,571,602
5/28/201411.6411.7211.5011.691,795,006
5/27/201411.6611.7511.5011.671,706,310
5/23/201411.4711.7011.4611.601,368,400
5/22/201411.4511.5811.4111.441,069,988
5/21/201411.4011.5111.2911.431,358,474
5/20/201411.5311.5311.1911.331,881,611
5/19/201411.2211.5511.1611.531,515,363
5/16/201411.3211.3810.9911.243,580,397
5/15/201411.7111.7411.2111.324,623,525
5/14/201412.0012.0411.7911.791,852,493
5/13/201412.1412.1711.9912.021,490,957
5/12/201411.9112.1511.8412.142,060,561
5/9/201411.7511.8511.6411.801,534,335
5/8/201411.8912.1111.7211.802,305,397
5/7/201411.9111.9211.5611.903,975,960
5/6/201412.0812.1311.9011.952,998,489
5/5/201412.0312.2011.9612.111,252,130
5/2/201412.0912.3412.0912.182,052,406
5/1/201412.1512.2812.0012.093,014,876
4/30/201412.0312.1911.9212.132,035,876
4/29/201412.0612.1111.9312.042,421,050
4/28/201412.0512.1011.7311.953,698,505
4/25/201412.2912.3211.9812.025,273,156
4/24/201412.5212.6012.2512.373,273,951
4/23/201412.3112.4912.2112.363,919,410
4/22/201411.7712.5311.7212.339,424,480
4/21/201411.5911.6711.3611.504,503,197
4/17/201411.4211.6811.2311.605,495,980
4/16/201411.3011.4711.2111.423,308,705
4/15/201410.8011.2710.7311.176,263,532
4/14/201410.5610.8410.4810.763,717,465
4/11/201410.2910.5610.1510.403,375,683
4/10/201410.6210.6310.1310.414,101,098
4/9/201410.4910.7310.3610.612,989,109
4/8/201410.4510.6010.3110.522,315,334
4/7/201410.6410.6410.3410.432,662,215
4/4/201411.1911.2510.6710.683,760,331
4/3/201411.2011.2510.9011.073,672,287
4/2/201410.9711.2610.9411.202,949,390
4/1/201410.8410.9910.8010.941,444,771
3/31/201410.6810.9610.6810.871,757,474
3/28/201410.5310.8210.5110.571,639,250
Trading Center