Home > Quotes > JNS > Historical Prices

Janus Capital Group, Inc Historical Stock Prices

JNS 
$8.85
*  
0.04
  negative  
0.45%
Get JNS Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.75  8.93  8.73  8.85 1,982,953
05/20/2013 8.78 8.93 8.73 8.85 1,982,953
05/17/2013 8.69 8.95 8.69 8.81 3,557,048
05/16/2013 8.6 8.79 8.53 8.63 4,696,658
05/15/2013 8.41 8.63 8.38 8.6 6,238,793
05/14/2013 8.6 8.63 8.46 8.55 6,413,269
05/13/2013 8.88 8.91 8.57 8.6 3,818,524
05/10/2013 8.95 9.02 8.91 8.92 1,734,934
05/09/2013 8.9 9.065 8.85 8.96 1,222,712
05/08/2013 8.8 8.95 8.74 8.95 1,941,870
05/07/2013 8.95 9 8.82 8.87 1,712,913
05/06/2013 8.83 8.94 8.8 8.9 1,146,074
05/03/2013 8.8 8.92 8.8 8.81 1,437,602
05/02/2013 8.63 8.7802 8.58 8.7 2,435,973
05/01/2013 8.87 8.93 8.58 8.58 1,448,788
04/30/2013 8.85 8.92 8.785 8.92 1,557,409
04/29/2013 8.78 8.89 8.72 8.82 931,527
04/26/2013 8.74 8.8 8.67 8.74 1,202,735
04/25/2013 8.85 8.95 8.77 8.77 1,101,976
04/24/2013 8.74 8.87 8.71 8.82 1,664,581
04/23/2013 8.86 9.09 8.59 8.76 3,921,803
04/22/2013 8.57 8.71 8.42 8.7 1,719,777
04/19/2013 8.49 8.55 8.4 8.53 1,417,066
04/18/2013 8.59 8.61 8.4 8.4 1,411,054
04/17/2013 8.7 8.72 8.47 8.57 2,189,380
04/16/2013 8.78 8.82 8.59 8.8 2,476,323
04/15/2013 9.05 9.09 8.61 8.66 2,702,249
04/12/2013 9.29 9.34 9.07 9.09 1,776,509
04/11/2013 9.42 9.43 9.26 9.32 2,185,190
04/10/2013 9.1 9.44 9.1 9.41 3,347,274
04/09/2013 9.13 9.13 8.94 9.03 1,763,952
04/08/2013 8.95 9.09 8.845 9.08 1,137,446
04/05/2013 8.84 8.97 8.7 8.95 1,796,886
04/04/2013 8.88 9.04 8.82 8.99 2,050,977
04/03/2013 9.14 9.17 8.8 8.87 3,835,282
04/02/2013 9.24 9.26 9.08 9.12 1,384,642
04/01/2013 9.38 9.44 9.16 9.21 1,507,431
03/28/2013 9.39 9.44 9.31 9.4 1,914,265
03/27/2013 9.3 9.44 9.25 9.36 3,038,996
03/26/2013 9.32 9.41 9.215 9.39 1,898,788
03/25/2013 9.38 9.47 9.26 9.28 3,384,015
03/22/2013 9.34 9.45 9.27 9.32 946,155
03/21/2013 9.45 9.49 9.265 9.28 1,002,211
03/20/2013 9.51 9.58 9.37 9.5 1,854,186
03/19/2013 9.52 9.58 9.3201 9.43 2,563,854
03/18/2013 9.57 9.72 9.49 9.53 2,333,537
03/15/2013 9.78 9.78 9.555 9.71 3,915,897
03/14/2013 9.73 9.91 9.71 9.78 2,369,472
03/13/2013 9.63 9.71 9.54 9.68 1,733,348
03/12/2013 9.65 9.76 9.55 9.59 1,825,759
03/11/2013 9.56 9.75 9.38 9.69 1,714,472
03/08/2013 9.52 9.55 9.41 9.53 1,591,613
03/07/2013 9.51 9.53 9.39 9.44 1,376,512
03/06/2013 9.51 9.63 9.44 9.49 1,059,438
03/05/2013 9.27 9.525 9.25 9.43 2,048,916
03/04/2013 9.13 9.24 9.05 9.19 1,959,426
03/01/2013 9.19 9.235 9.02 9.15 2,458,182
02/28/2013 9.27 9.37 9.12 9.26 1,503,503
02/27/2013 9.14 9.345 9.14 9.26 1,960,287
02/26/2013 9.17 9.21 9.01 9.14 3,961,260
02/25/2013 9.36 9.46 9.09 9.09 2,088,889
02/22/2013 9.25 9.335 9.22 9.28 1,242,769
02/21/2013 9.36 9.36 9.1 9.17 1,679,767
02/20/2013 9.71 9.73 9.38 9.39 2,040,752
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.