Janus Capital Group, Inc Historical Stock Prices

JNS 
$12.56
*  
0.29
2.36%
Get JNS Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.36  12.70  12.32  12.56 3,132,416
07/09/2014 12.32 12.7 12.32 12.56 3,133,550
07/08/2014 12.42 12.47 12.19 12.27 2,615,264
07/07/2014 12.51 12.53 12.37 12.48 1,607,143
07/03/2014 12.45 12.6 12.41 12.57 943,085
07/02/2014 12.5 12.57 12.32 12.35 1,713,889
07/01/2014 12.6 12.84 12.4 12.52 3,507,703
06/30/2014 12.58 12.67 12.45 12.48 2,397,294
06/27/2014 12.63 12.825 12.56 12.6 3,428,132
06/26/2014 12.88 12.89 12.48 12.69 2,794,739
06/25/2014 12.36 12.93 12.33 12.91 4,698,998
06/24/2014 12.34 12.7 12.31 12.43 3,565,881
06/23/2014 12.38 12.5 12.31 12.37 1,084,234
06/20/2014 12.16 12.4 12.16 12.36 2,015,356
06/19/2014 12.33 12.42 12 12.18 2,064,025
06/18/2014 12.1 12.31 12.05 12.3 1,612,340
06/17/2014 11.82 12.175 11.74 12.08 1,809,466
06/16/2014 11.85 11.92 11.68 11.85 1,146,242
06/13/2014 11.99 12.04 11.855 11.87 1,153,778
06/12/2014 12.04 12.14 11.88 11.95 1,598,616
06/11/2014 12.14 12.14 11.85 12.06 1,888,554
06/10/2014 12.22 12.29 12.13 12.21 1,940,245
06/09/2014 12.52 12.56 12.19 12.26 2,306,663
06/06/2014 12.31 12.69 12.28 12.52 2,569,221
06/05/2014 11.92 12.335 11.74 12.29 2,745,482
06/04/2014 11.75 11.94 11.63 11.93 938,092
06/03/2014 11.75 11.86 11.65 11.77 1,290,575
06/02/2014 11.73 11.8 11.425 11.79 2,521,332
05/30/2014 11.81 11.84 11.61 11.68 1,705,816
05/29/2014 11.74 11.82 11.66 11.8 1,571,602
05/28/2014 11.64 11.72 11.499 11.69 1,795,006
05/27/2014 11.66 11.75 11.495 11.67 1,706,310
05/23/2014 11.47 11.7 11.46 11.6 1,368,400
05/22/2014 11.45 11.58 11.41 11.44 1,069,988
05/21/2014 11.4 11.51 11.29 11.43 1,358,474
05/20/2014 11.53 11.53 11.19 11.33 1,881,611
05/19/2014 11.22 11.55 11.16 11.53 1,515,363
05/16/2014 11.32 11.38 10.99 11.24 3,580,397
05/15/2014 11.71 11.74 11.21 11.32 4,623,525
05/14/2014 12 12.035 11.79 11.79 1,852,493
05/13/2014 12.14 12.17 11.99 12.02 1,490,957
05/12/2014 11.91 12.15 11.84 12.14 2,060,561
05/09/2014 11.75 11.85 11.64 11.8 1,534,335
05/08/2014 11.89 12.11 11.72 11.8 2,305,397
05/07/2014 11.91 11.92 11.56 11.9 3,975,960
05/06/2014 12.08 12.13 11.895 11.95 2,998,489
05/05/2014 12.03 12.2 11.96 12.11 1,252,130
05/02/2014 12.09 12.335 12.09 12.18 2,052,406
05/01/2014 12.15 12.28 12 12.09 3,014,876
04/30/2014 12.03 12.19 11.92 12.13 2,035,876
04/29/2014 12.06 12.11 11.93 12.04 2,421,050
04/28/2014 12.05 12.1 11.725 11.95 3,698,505
04/25/2014 12.29 12.32 11.98 12.02 5,272,956
04/24/2014 12.52 12.6 12.25 12.37 3,273,951
04/23/2014 12.31 12.4901 12.21 12.36 3,919,410
04/22/2014 11.77 12.53 11.72 12.33 9,424,380
04/21/2014 11.59 11.665 11.36 11.5 4,503,197
04/17/2014 11.42 11.68 11.23 11.6 5,495,980
04/16/2014 11.3 11.4679 11.205 11.42 3,308,705
04/15/2014 10.8 11.27 10.725 11.17 6,263,532
04/14/2014 10.56 10.835 10.48 10.76 3,717,465
04/11/2014 10.29 10.56 10.15 10.4 3,375,683
04/10/2014 10.62 10.63 10.13 10.41 4,101,098
04/09/2014 10.49 10.73 10.36 10.61 2,989,109
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?