Janus Capital Group, Inc Historical Stock Prices

JNS 
$12.51
*  
0.10
0.81%
Get JNS Alerts
*Delayed - data as of Jul. 11, 2014 13:56 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 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:56  12.38  12.56  12.26  12.51 1,240,039
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
10/28/2013 9.75 9.965 9.69 9.87 3,724,401
10/25/2013 9.58 9.88 9.54 9.72 3,995,590
10/24/2013 9.19 9.76 9.12 9.54 7,102,357
10/23/2013 9.24 9.34 9.14 9.17 4,469,390
10/22/2013 9.39 9.52 9.27 9.29 2,994,428
10/21/2013 9.46 9.56 9.36 9.37 2,023,144
10/18/2013 9.42 9.46 9.3 9.46 1,687,495
10/17/2013 9.13 9.36 9.09 9.34 1,252,103
10/16/2013 9.09 9.23 9.09 9.2 1,659,705
10/15/2013 9.14 9.2 8.99 8.99 1,359,004
10/14/2013 9.03 9.19 8.99 9.17 1,098,753
10/11/2013 8.91 9.19 8.9 9.11 2,109,698
10/10/2013 8.89 9.14 8.88 8.93 2,883,397
10/09/2013 8.58 8.78 8.555 8.71 1,857,266
10/08/2013 8.77 9.0598 8.55 8.56 4,874,292
10/07/2013 8.63 8.79 8.5501 8.75 1,846,617
10/04/2013 8.67 8.78 8.65 8.72 1,625,358
10/03/2013 8.73 8.76 8.58 8.64 2,101,593
10/02/2013 8.6 8.73 8.56 8.72 1,336,350
10/01/2013 8.55 8.71 8.51 8.67 2,366,255
09/30/2013 8.42 8.66 8.41 8.51 3,081,908
09/27/2013 8.48 8.63 8.47 8.58 1,210,771
09/26/2013 8.64 8.7 8.55 8.57 1,633,159
09/25/2013 8.59 8.67 8.5 8.61 1,747,418
09/24/2013 8.68 8.72 8.57 8.6 2,211,338
09/23/2013 8.77 8.805 8.6 8.68 1,723,081
09/20/2013 8.98 8.99 8.76 8.79 6,105,268
09/19/2013 9.01 9.1 8.9 8.95 2,407,592
09/18/2013 8.86 9.01 8.77 8.96 2,267,066
09/17/2013 8.73 8.86 8.65 8.86 1,721,858
09/16/2013 9.02 9.02 8.73 8.76 1,940,801
09/13/2013 8.62 8.865 8.55 8.85 3,878,747
09/12/2013 8.66 8.675 8.51 8.58 2,060,777
09/11/2013 8.69 8.75 8.63 8.69 1,579,799
09/10/2013 8.65 8.85 8.64 8.69 2,070,913
09/09/2013 8.47 8.64 8.44 8.59 1,034,217
09/06/2013 8.52 8.58 8.27 8.44 1,620,545
09/05/2013 8.35 8.635 8.35 8.48 1,864,969
09/04/2013 8.35 8.415 8.26 8.39 5,371,521
09/03/2013 8.52 8.61 8.29 8.36 3,768,719
08/30/2013 8.62 8.63 8.34 8.36 1,238,227
08/29/2013 8.46 8.7 8.45 8.62 1,417,692
08/28/2013 8.35 8.57 8.32 8.49 1,644,093
08/27/2013 8.58 8.64 8.36 8.36 1,890,056
08/26/2013 8.79 8.9 8.7 8.74 1,233,261
08/23/2013 8.77 8.82 8.69 8.79 895,314
08/22/2013 8.63 8.79 8.63 8.75 947,464
08/21/2013 8.68 8.75 8.585 8.62 1,237,843
08/20/2013 8.65 8.82 8.59 8.73 2,080,172
08/19/2013 8.84 8.88 8.62 8.64 1,527,417
08/16/2013 8.76 8.96 8.76 8.86 1,937,986
08/15/2013 8.93 8.9598 8.79 8.82 1,745,971
08/14/2013 9.15 9.2 9.03 9.04 2,402,336
08/13/2013 9.27 9.345 9.08 9.17 2,507,894
08/12/2013 9.3 9.36 9.19 9.24 1,983,099
08/09/2013 9.39 9.49 9.3 9.38 910,541
08/08/2013 9.42 9.5 9.34 9.4 1,514,613
08/07/2013 9.43 9.49 9.34 9.35 1,200,602
08/06/2013 9.64 9.67 9.51 9.52 1,193,983
08/05/2013 9.7 9.79 9.63 9.66 1,093,677
08/02/2013 9.83 9.8596 9.68 9.74 2,110,785
08/01/2013 9.5 9.98 9.49 9.87 7,719,115
07/31/2013 9.38 9.57 9.35 9.37 1,534,773
07/30/2013 9.3 9.54 9.285 9.36 2,350,180
07/29/2013 9.31 9.36 9.22 9.27 2,501,628
07/26/2013 9.21 9.41 9.05 9.33 4,003,943
07/25/2013 9.21 9.41 8.93 9.34 8,030,221
07/24/2013 9.8 9.835 9.62 9.71 2,918,838
07/23/2013 9.82 9.91 9.76 9.77 1,179,693
07/22/2013 9.65 9.83 9.65 9.79 1,601,976
07/19/2013 9.64 9.75 9.575 9.65 1,517,584
07/18/2013 9.47 9.69 9.46 9.65 2,393,682
07/17/2013 9.58 9.63 9.39 9.4 3,681,598
07/16/2013 9.62 9.63 9.48 9.51 2,087,944
07/15/2013 9.53 9.72 9.52 9.61 2,987,089
07/12/2013 9.26 9.53 9.25 9.47 3,046,398
07/11/2013 9.1 9.32 9.07 9.3 2,688,798
07/10/2013 9.03 9.09 8.85 8.96 2,399,986
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?