$13.54 -0.25 (%) Janus Capital Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNS historical data

Date Open High Low Close Volume
12/2/201613.7613.7613.5213.54974,538
12/1/201613.6013.9413.5513.791,021,564
11/30/201613.6313.6413.3313.501,392,330
11/29/201613.8213.8613.1313.541,813,762
11/28/201614.1114.1113.8213.89937,570
11/25/201614.0714.1914.0214.17334,700
11/23/201614.1414.2113.8914.001,124,410
11/22/201614.2014.2213.9714.18863,945
11/21/201614.0814.1913.9914.191,007,881
11/18/201614.0014.1213.8814.08891,094
11/17/201614.1814.2513.8713.921,609,210
11/16/201613.9614.2813.9614.181,278,408
11/15/201613.9714.1413.8814.091,959,592
11/14/201613.7014.0713.7014.052,336,589
11/11/201613.4513.7613.2813.701,955,784
11/10/201613.2413.7813.2413.632,213,036
11/9/201612.4713.3112.4513.232,449,668
11/8/201612.6812.7112.4512.591,494,603
11/7/201612.7512.8012.5812.781,498,425
11/4/201612.3412.6412.2312.472,325,742
11/3/201612.3612.5312.3212.361,375,434
11/2/201612.6312.6612.3312.391,521,692
11/1/201612.8712.9312.6612.741,502,602
10/31/201612.8212.9812.7612.821,741,500
10/28/201612.7013.0812.6712.762,470,506
10/27/201613.0813.0812.6012.652,092,159
10/26/201613.1113.4112.9712.992,388,323
10/25/201613.7513.7813.2213.373,011,985
10/24/201614.0814.0813.8913.931,904,179
10/21/201613.9314.0813.5213.822,716,950
10/20/201614.1914.2914.0414.11951,296
10/19/201614.2414.2914.1114.23732,222
10/18/201614.3114.3714.1014.18593,970
10/17/201614.2014.2813.9614.111,312,949
10/14/201614.4314.5214.1014.21984,360
10/13/201614.2914.3914.1614.301,674,109
10/12/201614.3814.5214.2914.441,211,151
10/11/201614.5914.6314.2014.341,358,841
10/10/201614.5014.7714.4514.701,931,963
10/7/201614.4114.4313.9114.393,348,512
10/6/201614.8915.0114.4614.482,553,442
10/5/201615.1415.2114.8714.942,263,467
10/4/201615.4515.6014.8015.026,592,498
10/3/201616.0016.6215.5015.7017,564,045
9/30/201613.9414.0913.8214.011,485,751
9/29/201613.8814.0213.6913.801,144,684
9/28/201613.9013.9413.6913.941,253,552
9/27/201613.7713.8213.6613.79772,161
9/26/201613.9514.0313.7713.78877,793
9/23/201614.1714.2614.0814.081,141,141
9/22/201614.2014.2914.1714.241,205,893
9/21/201614.0214.0913.9214.041,103,497
9/20/201614.0914.0913.9013.911,032,584
9/19/201613.9214.1213.9013.921,126,115
9/16/201613.8313.8813.6913.851,926,171
9/15/201613.8014.0513.7513.981,439,594
9/14/201614.0514.1213.7513.801,602,398
9/13/201614.1014.1613.9114.001,910,956
9/12/201613.8814.3613.8514.302,100,170
9/9/201614.4414.4914.0114.052,563,931
9/8/201614.7414.7914.5514.561,756,269
9/7/201614.6814.8014.6514.782,002,312
9/6/201614.8014.8014.6114.72870,885
9/2/201614.7514.8614.6614.751,011,242
9/1/201614.9214.9614.5414.661,141,148
8/31/201614.9815.0314.7814.871,293,487
8/30/201614.8815.0314.8315.001,155,480
8/29/201614.6914.9214.6414.871,599,077
8/26/201614.5614.7714.5214.641,091,845
8/25/201614.5114.6514.5114.55853,884
8/24/201614.7614.7714.5814.61666,891
8/23/201614.7014.8014.6414.76798,022
8/22/201614.6814.7014.5114.58583,976
8/19/201614.6514.7614.6214.71659,827
8/18/201614.5414.7514.4614.72809,376
8/17/201614.5514.6114.4714.54735,487
8/16/201614.7414.7414.5414.55930,436
8/15/201614.7914.8514.7014.78706,621
8/12/201614.6714.7514.6014.69798,719
8/11/201614.7214.8314.6914.74925,921
8/10/201614.7214.7714.5814.64673,038
8/9/201614.7414.7714.6014.681,096,901
8/8/201614.9014.9314.6414.712,277,992
8/5/201614.7915.1114.7514.971,352,777
8/4/201614.7214.7614.5814.62896,469
8/3/201614.6014.7914.5014.761,286,122
8/2/201614.8614.9314.5314.581,269,004
8/1/201615.1015.1814.8614.931,937,928
7/29/201614.9015.1914.8915.102,289,228
7/28/201614.9515.0414.7814.932,173,658
7/27/201614.9615.1114.8314.992,403,245
7/26/201614.6014.9214.5914.912,673,300
7/25/201614.7914.8614.6414.772,874,673
7/22/201614.7714.8514.7314.821,679,178
7/21/201614.7514.8214.6914.761,428,548
7/20/201614.7914.8914.5914.781,135,873
7/19/201614.8114.8614.6714.731,683,205
7/18/201614.9314.9914.8114.921,378,328
7/15/201614.8814.9414.6814.941,839,258
7/14/201615.1715.4014.7114.782,705,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center