Janus Capital Group, Inc Historical Stock Prices

JNS 
$16.38
*  
0.38
2.37%
Get JNS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading JNS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JNS Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.05  16.42  15.97  16.38 974,988
12/24/2014 16.1 16.42 15.97 16.38 974,988
12/23/2014 15.98 16.21 15.87 16 2,234,360
12/22/2014 15.9 15.965 15.685 15.84 2,711,104
12/19/2014 15.98 16.03 15.7 15.92 4,804,318
12/18/2014 15.87 16.06 15.73 15.94 3,789,755
12/17/2014 15.02 15.77 14.93 15.6 4,015,647
12/16/2014 14.95 15.26 14.79 14.94 3,630,369
12/15/2014 15.4 15.4499 15 15.03 4,016,329
12/12/2014 15.38 15.595 15.18 15.27 3,716,620
12/11/2014 15.61 15.82 15.51 15.56 2,156,472
12/10/2014 15.64 15.79 15.43 15.5 2,676,371
12/09/2014 15.39 15.73 15.34 15.69 3,285,773
12/08/2014 15.5 16.04 15.42 15.63 6,782,190
12/05/2014 15.41 15.65 15.37 15.51 2,122,421
12/04/2014 15.51 15.59 15.26 15.35 2,683,916
12/03/2014 15.64 15.75 15.53 15.54 2,550,288
12/02/2014 15.74 15.8 15.62 15.67 2,651,031
12/01/2014 15.67 15.89 15.49 15.76 3,015,358
11/28/2014 15.8 15.91 15.63 15.72 2,139,709
11/26/2014 15.72 15.82 15.58 15.73 2,511,709
11/25/2014 15.44 15.74 15.32 15.72 2,926,428
11/24/2014 15.29 15.45 15.24 15.36 1,596,757
11/21/2014 15.25 15.6 15.2 15.32 4,770,512
11/20/2014 14.61 15.07 14.56 15.03 3,475,640
11/19/2014 15.03 15.04 14.75 14.77 2,193,445
11/18/2014 14.75 15.09 14.7 15.07 2,908,715
11/17/2014 14.6 14.8 14.52 14.76 3,091,297
11/14/2014 14.65 14.78 14.555 14.63 2,104,404
11/13/2014 14.47 14.78 14.47 14.66 2,908,290
11/12/2014 14.36 14.645 14.32 14.47 4,655,828
11/11/2014 15.06 15.06 14.43 14.45 6,597,885
11/10/2014 15.32 15.57 15.145 15.18 4,513,302
11/07/2014 14.7 15.355 14.7 15.31 5,486,294
11/06/2014 14.94 14.98 14.625 14.77 3,632,012
11/05/2014 14.81 15.11 14.74 14.98 2,882,531
11/04/2014 14.72 14.88 14.56 14.74 2,732,953
11/03/2014 14.95 15.11 14.7 14.79 3,016,361
10/31/2014 14.93 15.08 14.83 14.99 3,809,597
10/30/2014 14.61 14.83 14.49 14.67 4,020,544
10/29/2014 14.63 14.85 14.539 14.71 4,063,988
10/28/2014 14.24 14.63 14.22 14.62 3,702,405
10/27/2014 14.23 14.32 13.97 14.27 4,916,860
10/24/2014 14.29 14.43 14.04 14.4 4,715,883
10/23/2014 14.6 15.06 13.97 14.47 12,583,990
10/22/2014 14.64 14.8 14.21 14.27 5,780,698
10/21/2014 14.45 14.77 14.37 14.68 3,472,438
10/20/2014 14.08 14.505 13.98 14.36 4,431,771
10/17/2014 14.29 14.48 14.065 14.27 4,907,422
10/16/2014 13.54 14.39 13.48 14.1 5,535,124
10/15/2014 13.12 14.3 12.9 13.9 8,279,311
10/14/2014 13.54 13.81 13.28 13.4 11,326,420
10/13/2014 13.87 14.09 13.44 13.46 6,350,861
10/10/2014 13.71 14.305 13.6516 13.95 7,209,001
10/09/2014 14.47 14.49 13.93 13.97 9,931,996
10/08/2014 14.28 14.61 13.82 14.54 11,928,620
10/07/2014 14.48 14.78 14.37 14.4 5,818,839
10/06/2014 14.61 14.775 14.19 14.64 7,793,274
10/03/2014 14.89 14.99 14.47 14.49 7,743,021
10/02/2014 14.31 14.88 14.31 14.82 11,545,070
10/01/2014 14.65 14.68 14.17 14.35 14,726,850
09/30/2014 14.51 15.05 14.5 14.54 20,584,020
09/29/2014 15.43 15.65 14.27 14.7 52,084,460
09/26/2014 15.36 15.95 14.29 15.89 132,246,200
09/25/2014 11.38 11.41 11 11.11 2,941,767
09/24/2014 11.09 11.44 11.06 11.42 3,525,188
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?