Janus Capital Group, Inc Historical Stock Prices

JNS 
$14.655
*  
0.055
0.37%
Get JNS Alerts
*Delayed - data as of Oct. 30, 2014 14:59 ET  -  Find a broker to begin trading JNS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JNS Real Time
 
 
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: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:59  14.64  14.83  14.49  14.655 2,591,059
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
09/23/2014 11.1 11.17 10.95 11.08 4,006,755
09/22/2014 11.23 11.27 11.09 11.16 3,335,920
09/19/2014 11.58 11.63 11.25 11.3 3,350,400
09/18/2014 11.53 11.76 11.29 11.55 8,144,039
09/17/2014 11.44 11.67 11.4 11.6 3,177,672
09/16/2014 11.34 11.505 11.23 11.42 3,227,630
09/15/2014 11.55 11.62 11.39 11.4 2,436,472
09/12/2014 11.85 11.92 11.43 11.55 4,408,784
09/11/2014 11.88 11.96 11.75 11.85 2,145,765
09/10/2014 11.89 12 11.815 11.98 1,731,480
09/09/2014 12.01 12.01 11.84 11.85 2,316,475
09/08/2014 11.98 12.07 11.88 12.05 1,211,676
09/05/2014 11.95 12.05 11.88 11.99 1,540,036
09/04/2014 12.15 12.2 11.93 12 2,519,416
09/03/2014 12.21 12.28 12.04 12.11 1,356,842
09/02/2014 12.2 12.325 12.12 12.15 1,909,432
08/29/2014 12.14 12.26 12.07 12.15 1,115,042
08/28/2014 12.12 12.2 12.02 12.11 790,447
08/27/2014 12.3 12.3199 12.16 12.2 1,658,882
08/26/2014 12.12 12.35 12.1 12.28 2,449,081
08/25/2014 12.22 12.34 12.09 12.1 1,744,987
08/22/2014 12.16 12.235 12.08 12.14 817,190
08/21/2014 12.15 12.2 12.035 12.18 2,186,196
08/20/2014 12.05 12.255 11.94 12.15 1,714,868
08/19/2014 11.96 12.14 11.93 12.1 1,568,943
08/18/2014 11.92 11.95 11.86 11.93 1,033,605
08/15/2014 12 12 11.67 11.78 1,422,989
08/14/2014 11.68 11.93 11.68 11.88 1,505,019
08/13/2014 11.74 11.79 11.51 11.67 2,600,602
08/12/2014 11.8 11.92 11.52 11.67 2,510,222
08/11/2014 11.86 12.03 11.83 11.85 1,133,759
08/08/2014 11.66 11.825 11.56 11.79 1,291,096
08/07/2014 11.82 11.83 11.52 11.66 2,002,867
08/06/2014 11.33 11.82 11.3 11.75 2,892,320
08/05/2014 11.61 11.69 11.4 11.5 1,080,515
08/04/2014 11.71 11.79 11.605 11.72 1,479,762
08/01/2014 11.35 11.715 11.27 11.64 4,598,784
07/31/2014 11.95 11.95 11.37 11.39 4,339,225
07/30/2014 12.09 12.15 11.86 12.07 1,994,336
07/29/2014 12.14 12.25 11.96 11.98 1,842,102
07/28/2014 12.27 12.3 11.98 12.11 2,770,790
07/25/2014 12.46 12.56 12.27 12.29 1,668,994
07/24/2014 12.59 12.98 12.55 12.55 2,833,450
07/23/2014 12.4 12.53 12.19 12.48 2,453,993
07/22/2014 12.41 12.725 12.4 12.67 2,262,364
07/21/2014 12.41 12.45 12.25 12.34 1,544,275
07/18/2014 12.28 12.54 12.26 12.49 1,577,190
07/17/2014 12.4 12.52 12.2 12.26 2,477,943
07/16/2014 12.59 12.635 12.365 12.47 1,612,935
07/15/2014 12.56 12.72 12.455 12.51 1,981,817
07/14/2014 12.64 12.71 12.505 12.54 1,077,971
07/11/2014 12.36 12.585 12.26 12.52 2,181,457
07/10/2014 12.26 12.56 12.14 12.41 2,433,107
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
04/08/2014 10.45 10.6 10.31 10.52 2,315,334
04/07/2014 10.64 10.64 10.34 10.43 2,662,015
04/04/2014 11.19 11.25 10.665 10.68 3,760,331
04/03/2014 11.2 11.245 10.9 11.07 3,670,387
04/02/2014 10.97 11.255 10.94 11.2 2,949,390
04/01/2014 10.84 10.99 10.8 10.94 1,444,771
03/31/2014 10.68 10.96 10.68 10.87 1,757,474
03/28/2014 10.53 10.82 10.51 10.57 1,637,050
03/27/2014 10.79 10.81 10.46 10.49 2,785,571
03/26/2014 11.01 11.13 10.78 10.78 2,653,784
03/25/2014 10.86 11.02 10.59 10.85 1,948,207
03/24/2014 10.75 10.87 10.55 10.77 1,610,069
03/21/2014 11.16 11.19 10.67 10.75 4,401,874
03/20/2014 10.95 11.17 10.88 11.17 1,181,037
03/19/2014 10.99 11.15 10.91 11 1,319,878
03/18/2014 10.98 11.08 10.95 11.05 1,014,464
03/17/2014 10.9 11.125 10.86 10.95 1,265,581
03/14/2014 10.87 10.98 10.74 10.79 2,083,650
03/13/2014 11.27 11.35 10.89 10.91 2,078,145
03/12/2014 11.05 11.22 11.02 11.19 1,746,333
03/11/2014 11.29 11.31 11.1 11.17 986,187
03/10/2014 11.26 11.36 11.08 11.29 1,423,179
03/07/2014 11.42 11.51 11.16 11.29 2,174,917
03/06/2014 11.32 11.44 11.24 11.28 1,924,888
03/05/2014 11.32 11.445 11.23 11.29 2,069,434
03/04/2014 11.08 11.31 11.04 11.31 3,312,683
03/03/2014 11.03 11.06 10.67 10.86 2,935,395
02/28/2014 11.26 11.32 11.1 11.19 1,577,373
02/27/2014 11 11.23 10.8 11.22 2,090,906
02/26/2014 11.13 11.19 10.975 11.04 2,249,751
02/25/2014 11.31 11.33 11.09 11.12 1,531,766
02/24/2014 11.1 11.39 11.06 11.33 2,462,174
02/21/2014 10.86 11.09 10.86 11.02 2,925,903
02/20/2014 10.7 10.89 10.675 10.84 2,890,256
02/19/2014 10.79 10.99 10.64 10.66 1,967,802
02/18/2014 10.9 11.0273 10.84 10.87 1,898,188
02/14/2014 10.87 10.96 10.73 10.92 2,064,569
02/13/2014 10.73 10.96 10.65 10.95 2,031,857
02/12/2014 10.81 10.95 10.75 10.87 1,898,714
02/11/2014 10.71 10.83 10.57 10.79 1,779,718
02/10/2014 10.85 10.89 10.59 10.64 2,859,583
02/07/2014 10.69 10.94 10.66 10.9 2,275,069
02/06/2014 10.44 10.71 10.43 10.68 2,142,804
02/05/2014 10.39 10.45 10.2 10.32 2,282,424
02/04/2014 10.4 10.61 10.275 10.52 4,547,963
02/03/2014 10.95 10.97 10.36 10.37 4,400,845
01/31/2014 10.79 11.1 10.67 10.99 3,032,814
01/30/2014 11.18 11.19 10.98 11.12 2,816,024
01/29/2014 11.2 11.355 10.95 10.99 2,992,947
01/28/2014 11.08 11.29 11.07 11.23 3,093,283
01/27/2014 11.45 11.49 10.87 11.09 4,022,701
01/24/2014 11.73 11.75 11.32 11.45 6,595,530
01/23/2014 12.15 12.5 11.85 12.13 13,199,340
01/22/2014 12.8 13.015 12.72 12.99 4,173,269
01/21/2014 13.05 13.1 12.67 12.8 2,824,361
01/17/2014 12.78 13.05 12.73 12.99 3,746,959
01/16/2014 12.56 12.76 12.52 12.75 3,101,735
01/15/2014 12.37 12.635 12.34 12.58 2,714,348
01/14/2014 12.12 12.35 12.08 12.34 3,325,762
01/13/2014 12.33 12.46 12.035 12.09 3,048,682
01/10/2014 12.32 12.415 12.18 12.31 4,797,462
01/09/2014 12.1 12.16 11.96 12.11 2,804,871
01/08/2014 12.07 12.15 11.89 12.04 3,781,510
01/07/2014 12.17 12.19 11.97 12.07 3,544,015
01/06/2014 11.95 12.1 11.95 11.98 9,985,968
01/03/2014 12.07 12.29 11.82 11.91 7,381,004
01/02/2014 12.38 12.41 11.99 12.09 3,126,774
12/31/2013 12.39 12.52 12.34 12.37 1,885,893
12/30/2013 12.42 12.52 12.335 12.37 1,340,543
12/27/2013 12.55 12.735 12.39 12.42 2,301,208
12/26/2013 12.37 12.52 12.23 12.5 1,779,046
12/24/2013 12.16 12.36 12.14 12.3 1,396,546
12/23/2013 11.92 12.19 11.81 12.17 2,433,758
12/20/2013 11.66 11.8551 11.66 11.79 2,438,824
12/19/2013 11.52 11.7 11.47 11.61 2,385,964
12/18/2013 11.13 11.59 11.08 11.57 3,213,732
12/17/2013 11 11.14 10.94 11.08 1,700,704
12/16/2013 10.75 11.03 10.71 11 2,020,497
12/13/2013 10.53 10.68 10.45 10.66 2,231,671
12/12/2013 10.69 10.76 10.43 10.45 4,786,322
12/11/2013 10.97 11.01 10.65 10.67 1,885,568
12/10/2013 10.96 11.01 10.94 10.97 2,172,657
12/09/2013 11.1 11.21 10.94 11.01 3,004,642
12/06/2013 10.73 11.18 10.71 11.09 3,979,657
12/05/2013 10.78 10.81 10.56 10.58 1,853,607
12/04/2013 10.56 10.92 10.52 10.82 2,860,248
12/03/2013 10.67 10.76 10.52 10.57 3,868,928
12/02/2013 10.86 11.04 10.71 10.73 2,137,153
11/29/2013 10.83 10.95 10.81 10.88 1,141,672
11/27/2013 10.82 10.91 10.73 10.79 1,309,475
11/26/2013 10.89 10.96 10.81 10.84 1,916,035
11/25/2013 10.59 11.0075 10.55 10.9 3,173,311
11/22/2013 10.65 10.66 10.41 10.55 2,665,323
11/21/2013 10.54 10.65 10.495 10.63 1,780,805
11/20/2013 10.6 10.77 10.445 10.51 2,386,845
11/19/2013 10.47 10.635 10.45 10.57 2,151,140
11/18/2013 10.52 10.67 10.41 10.53 3,042,012
11/15/2013 10.42 10.6 10.41 10.46 3,367,482
11/14/2013 10.26 10.44 10.19 10.42 1,790,656
11/13/2013 10.18 10.33 10.15 10.25 2,619,634
11/12/2013 10.37 10.47 10.23 10.26 2,396,120
11/11/2013 10.3 10.49 10.26 10.39 2,688,615
11/08/2013 10.07 10.31 10.01 10.31 2,840,767
11/07/2013 10.12 10.23 10.04 10.07 2,223,125
11/06/2013 10.03 10.2 10.01 10.08 1,686,024
11/05/2013 10.07 10.2 10.03 10.05 3,371,278
11/04/2013 10.02 10.17 9.945 10.14 2,234,274
11/01/2013 9.89 9.985 9.79 9.96 2,056,524
10/31/2013 9.97 10.025 9.84 9.87 2,941,626
10/30/2013 10.05 10.07 9.89 10 2,961,620
10/29/2013 9.88 10.01 9.75 10 2,343,506
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?