Historical Stock Prices

JNS 
$16.38
*  
0.01
0.06%
Get JNS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JNS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 16.42 16.55 16.33 16.38 3,882,438
07/30/2015 16.35 16.44 16.22 16.37 1,730,403
07/29/2015 16.31 16.44 16.09 16.38 2,221,457
07/28/2015 16.45 16.53 16.16 16.28 2,158,245
07/27/2015 16.28 16.575 16.1 16.36 2,650,130
07/24/2015 16.61 16.61 16.17 16.47 3,437,158
07/23/2015 16.96 17.06 16.54 16.67 4,485,220
07/22/2015 17.18 17.46 17.13 17.29 4,025,698
07/21/2015 17.2 17.26 16.98 17.2 2,889,422
07/20/2015 17.06 17.29 17.06 17.22 1,660,546
07/17/2015 17.11 17.2 16.96 17 1,103,041
07/16/2015 17.15 17.24 17.05 17.1 1,530,691
07/15/2015 16.84 17.03 16.79 17.03 1,384,605
07/14/2015 16.99 17.01 16.72 16.82 2,145,994
07/13/2015 16.9 17.12 16.84 17.03 1,492,462
07/10/2015 16.65 16.88 16.61 16.79 1,728,893
07/09/2015 16.51 16.63 16.29 16.34 3,272,904
07/08/2015 16.56 16.65 16.2733 16.39 1,944,920
07/07/2015 16.74 16.8 16.25 16.76 2,333,470
07/06/2015 16.51 16.74 16.33 16.73 2,511,920
07/02/2015 16.84 16.95 16.725 16.78 2,423,347
07/01/2015 17.34 17.41 16.79 16.85 2,931,323
06/30/2015 16.89 17.26 16.771 17.12 3,541,640
06/29/2015 17.13 17.22 16.635 16.66 3,342,786
06/26/2015 17.64 17.64 17.3 17.34 3,273,583
06/25/2015 17.62 17.735 17.53 17.58 1,709,428
06/24/2015 17.71 17.72 17.46 17.58 2,519,064
06/23/2015 17.91 17.94 17.7 17.79 1,680,623
06/22/2015 17.96 17.96 17.71 17.86 1,374,697
06/19/2015 17.68 17.91 17.56 17.8 2,191,586
06/18/2015 17.74 17.85 17.55 17.7 3,144,036
06/17/2015 17.93 18.05 17.67 17.68 1,871,869
06/16/2015 17.6 17.93 17.6 17.85 2,538,949
06/15/2015 17.37 17.685 17.1206 17.64 2,682,794
06/12/2015 17.75 17.83 17.48 17.57 2,193,051
06/11/2015 18.06 18.09 17.79 17.84 2,183,889
06/10/2015 17.9 18.25 17.79 18.02 2,775,850
06/09/2015 18.03 18.05 17.74 17.75 2,030,300
06/08/2015 18.88 18.93 17.85 18.02 4,411,130
06/05/2015 18.39 18.77 18.35 18.75 2,306,074
06/04/2015 18.48 18.74 18.23 18.33 3,060,996
06/03/2015 18.53 18.975 18.4 18.63 4,352,608
06/02/2015 18.28 18.61 18.23 18.38 3,237,069
06/01/2015 18.25 18.54 18.175 18.38 2,791,183
05/29/2015 18.25 18.36 18.01 18.15 2,228,386
05/28/2015 18.11 18.38 17.9 18.3 2,784,262
05/27/2015 17.63 17.93 17.51 17.86 1,210,015
05/26/2015 17.8 17.88 17.49 17.54 1,263,366
05/22/2015 17.87 18 17.82 17.85 1,264,990
05/21/2015 17.86 17.99 17.73 17.87 1,696,544
05/20/2015 17.62 17.995 17.49 17.86 3,137,950
05/19/2015 17.7 17.76 17.31 17.56 3,157,622
05/18/2015 17.51 17.7 17.5 17.65 1,439,532
05/15/2015 17.74 17.79 17.39 17.56 1,397,553
05/14/2015 17.56 17.8 17.415 17.72 2,058,518
05/13/2015 17.26 17.54 17.26 17.41 1,962,548
05/12/2015 17.33 17.42 16.9 17.21 2,602,390
05/11/2015 17.65 17.89 17.46 17.46 1,826,301
05/08/2015 17.59 17.82 17.39 17.62 4,336,648
05/07/2015 17.73 17.83 17.175 17.42 6,686,058
05/06/2015 18.08 18.13 17.71 17.85 2,231,840
05/05/2015 18.37 18.52 18.09 18.14 1,786,948
05/04/2015 18.34 18.56 18.245 18.43 1,377,496
05/01/2015 17.92 18.39 17.92 18.26 1,848,094
04/30/2015 18.1 18.32 17.88 17.9 4,030,554
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?