$15.92 -0.02 (%) Janus Capital Group Inc - NYSE

Dec. 19, 2014 | 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
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
10/3/201414.8914.9914.4714.497,743,021
10/2/201414.3114.8814.3114.8211,545,315
10/1/201414.6514.6814.1714.3514,727,872
9/30/201414.5115.0514.5014.5420,587,002
9/29/201415.4315.6514.2714.7052,108,073
9/26/201411.1115.9514.2915.89132,345,217
9/25/201411.3811.4111.0011.112,941,767
9/24/201411.0911.4411.0611.423,525,188
9/23/201411.1011.1710.9511.084,006,755
9/22/201411.2311.2711.0911.163,335,920
9/19/201411.5811.6311.2511.303,350,400
9/18/201411.5311.7611.2911.558,144,039
9/17/201411.4411.6711.4011.603,177,672
9/16/201411.3411.5111.2311.423,227,630
9/15/201411.5511.6211.3911.402,436,472
9/12/201411.8511.9211.4311.554,408,784
9/11/201411.8811.9611.7511.852,145,765
9/10/201411.8912.0011.8211.981,731,480
9/9/201412.0112.0111.8411.852,316,475
9/8/201411.9812.0711.8812.051,211,676
9/5/201411.9512.0511.8811.991,540,036
9/4/201412.1512.2011.9312.002,519,416
9/3/201412.2112.2812.0412.111,356,842
9/2/201412.2012.3312.1212.151,909,432
8/29/201412.1412.2612.0712.151,115,042
8/28/201412.1212.2012.0212.11790,447
8/27/201412.3012.3212.1612.201,658,882
8/26/201412.1212.3512.1012.282,449,081
8/25/201412.2212.3412.0912.101,744,987
8/22/201412.1612.2412.0812.14817,190
8/21/201412.1512.2012.0412.182,186,196
8/20/201412.0512.2611.9412.151,714,868
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center