Janus Capital Group, Inc Historical Stock Prices

JNS 
$15.07
*  
0.60
4.15%
Get JNS Alerts
*Delayed - data as of Aug. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.69  15.175  14.61  15.07 5,822,345
08/27/2015 14.67 15.175 14.61 15.07 5,891,753
08/26/2015 14.62 14.76 14.12 14.47 4,495,018
08/25/2015 15.01 15.01 14.33 14.36 3,596,565
08/24/2015 13.96 15 13.62 14.46 5,177,873
08/21/2015 14.92 15.19 14.78 14.95 4,182,999
08/20/2015 15.49 15.635 15.2 15.2 2,976,257
08/19/2015 15.89 15.89 15.66 15.68 1,977,127
08/18/2015 15.89 16.025 15.81 15.98 1,823,406
08/17/2015 15.74 15.96 15.62 15.93 1,925,423
08/14/2015 15.78 15.87 15.64 15.84 1,798,358
08/13/2015 15.73 15.91 15.58 15.79 3,389,794
08/12/2015 15.78 15.81 15.23 15.69 3,486,416
08/11/2015 16.14 16.245 15.94 15.98 2,018,691
08/10/2015 16.39 16.45 16.32 16.35 1,522,460
08/07/2015 16.13 16.32 16.11 16.24 2,139,969
08/06/2015 16.15 16.29 15.92 16.19 2,163,793
08/05/2015 16.29 16.445 16.13 16.16 2,320,806
08/04/2015 16.34 16.49 16.16 16.22 3,279,613
08/03/2015 16.42 16.555 16.23 16.35 2,787,490
07/31/2015 16.42 16.55 16.33 16.38 3,882,438
07/30/2015 16.35 16.44 16.22 16.37 1,730,403
07/29/2015 16.31 16.44 16.09 16.38 2,221,457
07/28/2015 16.45 16.53 16.16 16.28 2,158,245
07/27/2015 16.28 16.575 16.1 16.36 2,650,130
07/24/2015 16.61 16.61 16.17 16.47 3,437,158
07/23/2015 16.96 17.06 16.54 16.67 4,485,220
07/22/2015 17.18 17.46 17.13 17.29 4,025,698
07/21/2015 17.2 17.26 16.98 17.2 2,889,422
07/20/2015 17.06 17.29 17.06 17.22 1,660,546
07/17/2015 17.11 17.2 16.96 17 1,103,041
07/16/2015 17.15 17.24 17.05 17.1 1,530,691
07/15/2015 16.84 17.03 16.79 17.03 1,384,605
07/14/2015 16.99 17.01 16.72 16.82 2,145,994
07/13/2015 16.9 17.12 16.84 17.03 1,492,462
07/10/2015 16.65 16.88 16.61 16.79 1,728,893
07/09/2015 16.51 16.63 16.29 16.34 3,272,904
07/08/2015 16.56 16.65 16.2733 16.39 1,944,920
07/07/2015 16.74 16.8 16.25 16.76 2,333,470
07/06/2015 16.51 16.74 16.33 16.73 2,511,920
07/02/2015 16.84 16.95 16.725 16.78 2,423,347
07/01/2015 17.34 17.41 16.79 16.85 2,931,323
06/30/2015 16.89 17.26 16.771 17.12 3,541,640
06/29/2015 17.13 17.22 16.635 16.66 3,342,786
06/26/2015 17.64 17.64 17.3 17.34 3,273,583
06/25/2015 17.62 17.735 17.53 17.58 1,709,428
06/24/2015 17.71 17.72 17.46 17.58 2,519,064
06/23/2015 17.91 17.94 17.7 17.79 1,680,623
06/22/2015 17.96 17.96 17.71 17.86 1,374,697
06/19/2015 17.68 17.91 17.56 17.8 2,191,586
06/18/2015 17.74 17.85 17.55 17.7 3,144,036
06/17/2015 17.93 18.05 17.67 17.68 1,871,869
06/16/2015 17.6 17.93 17.6 17.85 2,538,949
06/15/2015 17.37 17.685 17.1206 17.64 2,682,794
06/12/2015 17.75 17.83 17.48 17.57 2,193,051
06/11/2015 18.06 18.09 17.79 17.84 2,183,889
06/10/2015 17.9 18.25 17.79 18.02 2,775,850
06/09/2015 18.03 18.05 17.74 17.75 2,030,300
06/08/2015 18.88 18.93 17.85 18.02 4,411,130
06/05/2015 18.39 18.77 18.35 18.75 2,306,074
06/04/2015 18.48 18.74 18.23 18.33 3,060,996
06/03/2015 18.53 18.975 18.4 18.63 4,352,608
06/02/2015 18.28 18.61 18.23 18.38 3,237,069
06/01/2015 18.25 18.54 18.175 18.38 2,791,183
05/29/2015 18.25 18.36 18.01 18.15 2,228,386
05/28/2015 18.11 18.38 17.9 18.3 2,784,262
05/27/2015 17.63 17.93 17.51 17.86 1,210,015
05/26/2015 17.8 17.88 17.49 17.54 1,263,366
05/22/2015 17.87 18 17.82 17.85 1,264,990
05/21/2015 17.86 17.99 17.73 17.87 1,696,544
05/20/2015 17.62 17.995 17.49 17.86 3,137,950
05/19/2015 17.7 17.76 17.31 17.56 3,157,622
05/18/2015 17.51 17.7 17.5 17.65 1,439,532
05/15/2015 17.74 17.79 17.39 17.56 1,397,553
05/14/2015 17.56 17.8 17.415 17.72 2,058,518
05/13/2015 17.26 17.54 17.26 17.41 1,962,548
05/12/2015 17.33 17.42 16.9 17.21 2,602,390
05/11/2015 17.65 17.89 17.46 17.46 1,826,301
05/08/2015 17.59 17.82 17.39 17.62 4,336,648
05/07/2015 17.73 17.83 17.175 17.42 6,686,058
05/06/2015 18.08 18.13 17.71 17.85 2,231,840
05/05/2015 18.37 18.52 18.09 18.14 1,786,948
05/04/2015 18.34 18.56 18.245 18.43 1,377,496
05/01/2015 17.92 18.39 17.92 18.26 1,848,094
04/30/2015 18.1 18.32 17.88 17.9 4,030,554
04/29/2015 18.28 18.35 18.01 18.24 2,350,310
04/28/2015 18.33 18.46 18.08 18.37 1,640,761
04/27/2015 18.54 18.76 18.23 18.35 2,232,977
04/24/2015 18.6 18.62 18.29 18.51 1,764,656
04/23/2015 18.27 18.64 17.95 18.51 4,549,718
04/22/2015 17.88 17.95 17.62 17.93 2,149,354
04/21/2015 18 18.05 17.81 17.93 1,169,691
04/20/2015 17.91 18.08 17.83 17.96 1,253,036
04/17/2015 18.11 18.11 17.655 17.75 2,083,770
04/16/2015 18.15 18.35 17.92 18.28 2,048,350
04/15/2015 18.47 18.53 17.83 18.17 3,821,179
04/14/2015 18.43 18.5 18.09 18.34 1,315,508
04/13/2015 18.04 18.69 18.02 18.45 3,467,846
04/10/2015 17.98 18.13 17.96 18.07 2,191,751
04/09/2015 17.59 18.075 17.49 17.94 3,705,637
04/08/2015 17.24 17.625 17.13 17.59 1,749,160
04/07/2015 17.67 17.795 17.24 17.26 1,762,627
04/06/2015 17.3 17.71 17.184 17.69 2,529,835
04/02/2015 17.36 17.5485 17.23 17.49 1,443,656
04/01/2015 17.21 17.48 16.98 17.34 3,212,935
03/31/2015 17.29 17.29 17.07 17.19 1,851,090
03/30/2015 17.25 17.4 17.13 17.38 1,956,380
03/27/2015 17.2 17.345 17.06 17.12 1,995,265
03/26/2015 17.18 17.47 17.02 17.22 2,679,757
03/25/2015 17.65 17.7 17.22 17.27 2,311,078
03/24/2015 17.78 17.85 17.52 17.61 2,093,550
03/23/2015 17.69 17.85 17.54 17.82 2,863,524
03/20/2015 17.1 17.73 17.045 17.71 3,571,730
03/19/2015 17.62 17.63 16.88 17.09 3,357,474
03/18/2015 17.24 17.62 17.025 17.43 3,151,595
03/17/2015 16.98 17.4 16.86 17.31 3,216,508
03/16/2015 16.65 17.2 16.65 17.07 3,481,759
03/13/2015 16.29 16.66 16.19 16.61 2,402,161
03/12/2015 16.08 16.5 16.08 16.36 2,428,124
03/11/2015 16 16.12 15.91 16.01 2,032,531
03/10/2015 16.21 16.29 15.73 15.91 3,447,896
03/09/2015 16.35 16.645 16.22 16.51 2,284,947
03/06/2015 16.36 16.68 16.25 16.3 1,431,265
03/05/2015 16.46 16.78 16.32 16.44 2,013,782
03/04/2015 16.35 16.51 16.1799 16.46 3,224,340
03/03/2015 16.56 16.66 16.33 16.46 1,452,604
03/02/2015 16.47 16.805 16.43 16.67 1,514,304
02/27/2015 16.64 16.77 16.38 16.48 2,004,970
02/26/2015 16.78 16.94 16.6 16.69 2,195,984
02/25/2015 16.83 16.97 16.55 16.64 1,723,530
02/24/2015 16.93 17.01 16.66 16.83 2,495,388
02/23/2015 17.22 17.29 16.79 16.92 2,047,779
02/20/2015 17.21 17.35 16.965 17.3 1,690,790
02/19/2015 17.04 17.34 17 17.29 1,482,459
02/18/2015 17.25 17.25 16.9 17.09 1,996,556
02/17/2015 17.34 17.49 17.22 17.25 1,504,781
02/13/2015 17.12 17.43 17.11 17.38 1,784,058
02/12/2015 17.1 17.19 16.81 17.14 2,675,218
02/11/2015 16.78 17.115 16.7 17.03 2,659,632
02/10/2015 17.23 17.25 16.76 16.89 5,309,632
02/09/2015 17.9 17.97 17.12 17.13 6,747,591
02/06/2015 18.12 18.46 17.91 18.04 2,261,287
02/05/2015 17.77 18.375 17.644 18.06 2,371,668
02/04/2015 17.78 18.09 17.65 17.72 3,078,930
02/03/2015 17.87 18.04 17.43 17.8 3,128,362
02/02/2015 17.56 17.72 17.1 17.7 4,419,929
01/30/2015 18.04 18.09 17.5 17.54 4,167,288
01/29/2015 18.09 18.34 18 18.3 4,325,438
01/28/2015 18.74 18.81 18.09 18.11 4,014,093
01/27/2015 18.21 18.73 18.14 18.59 4,828,296
01/26/2015 18.29 18.585 18.07 18.54 4,181,426
01/23/2015 18.29 18.62 18.1 18.27 10,095,400
01/22/2015 16.77 18.58 16.68 18.39 17,010,850
01/21/2015 16.44 16.57 16.13 16.28 4,994,827
01/20/2015 16.74 16.94 16.24 16.49 3,895,880
01/16/2015 16.44 16.72 16.17 16.7 3,592,232
01/15/2015 16.93 16.98 16.475 16.55 3,080,619
01/14/2015 16.75 17.15 16.62 16.93 3,456,832
01/13/2015 17.18 17.28 16.68 17 3,345,895
01/12/2015 17 17.11 16.72 16.91 3,877,262
01/09/2015 16.94 17.17 16.5277 17 6,330,436
01/08/2015 16.33 16.95 16.32 16.91 4,930,570
01/07/2015 16.29 16.37 15.93 16.31 5,561,825
01/06/2015 16.07 16.08 15.4 15.56 3,107,147
01/05/2015 15.97 16 15.57 15.73 2,994,833
01/02/2015 16.24 16.46 15.91 16.07 1,811,883
12/31/2014 16.39 16.48 16.11 16.13 1,228,897
12/30/2014 16.4 16.5 16.26 16.29 1,302,069
12/29/2014 16.41 16.59 16.35 16.47 1,196,906
12/26/2014 16.42 16.61 16.34 16.42 1,707,331
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?