Historical Stock Prices

JNS 
$13.95
*  
1.03
6.88%
Get JNS Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 14.06 14.28 13.91 13.95 2,715,939
06/23/2016 14.82 14.98 14.8 14.98 1,223,921
06/22/2016 14.63 14.77 14.52 14.53 1,137,299
06/21/2016 14.77 14.77 14.59 14.64 1,063,160
06/20/2016 14.95 15.03 14.69 14.71 1,130,127
06/17/2016 14.47 14.66 14.44 14.6 1,891,932
06/16/2016 14.27 14.46 14.14 14.44 1,113,856
06/15/2016 14.41 14.74 14.29 14.46 1,549,044
06/14/2016 14.4 14.57 14.24 14.29 1,224,225
06/13/2016 14.39 14.635 14.33 14.49 1,665,179
06/10/2016 14.77 14.835 14.48 14.5 1,704,314
06/09/2016 15.06 15.09 14.89 14.97 1,218,582
06/08/2016 15.17 15.28 15.135 15.17 1,472,572
06/07/2016 15.42 15.44 15.14 15.16 1,627,213
06/06/2016 15.16 15.57 15.16 15.42 1,505,179
06/03/2016 15 15.22 14.81 15.15 1,395,978
06/02/2016 14.99 15.07 14.92 15.06 903,831
06/01/2016 15 15.18 14.8999 15.12 820,591
05/31/2016 15.2 15.25 15.07 15.18 1,070,998
05/27/2016 14.96 15.16 14.96 15.13 919,982
05/26/2016 14.97 15.055 14.9 14.92 866,000
05/25/2016 14.98 15.09 14.835 14.96 1,397,970
05/24/2016 14.67 14.94 14.67 14.88 1,530,342
05/23/2016 14.27 14.62 14.23 14.5 2,321,954
05/20/2016 14.14 14.4 14.03 14.28 1,385,677
05/19/2016 14.2 14.29 13.84 14.07 1,615,870
05/18/2016 14.09 14.4885 13.99 14.32 1,738,327
05/17/2016 14.26 14.54 14.085 14.14 1,787,459
05/16/2016 14.16 14.375 14.16 14.26 1,420,097
05/13/2016 14.22 14.48 14.01 14.13 1,588,141
05/12/2016 13.88 14.44 13.88 14.3 2,422,627
05/11/2016 14.58 14.69 14.35 14.36 1,109,401
05/10/2016 14.42 14.74 14.42 14.66 1,479,425
05/09/2016 14.31 14.415 14.17 14.29 787,964
05/06/2016 14 14.42 14 14.34 1,276,405
05/05/2016 14.2 14.3085 14.05 14.13 1,205,101
05/04/2016 14.28 14.46 14.07 14.23 1,390,279
05/03/2016 14.55 14.58 14.18 14.46 1,378,044
05/02/2016 14.61 14.75 14.39 14.74 1,546,162
04/29/2016 14.65 14.74 14.41 14.6 1,730,593
04/28/2016 15.19 15.21 14.735 14.79 2,004,930
04/27/2016 15.21 15.535 15.13 15.44 2,175,932
04/26/2016 15.22 15.47 14.952 15.21 3,916,206
04/25/2016 15.47 15.57 15.28 15.44 2,889,762
04/22/2016 15.5 15.725 15.42 15.58 2,170,201
04/21/2016 15.71 15.8 15.52 15.58 1,432,839
04/20/2016 15.57 15.775 15.52 15.71 1,304,259
04/19/2016 15.2 15.58 15.17 15.53 2,048,425
04/18/2016 14.99 15.17 14.67 15.12 1,258,944
04/15/2016 15.27 15.345 15.055 15.14 1,308,869
04/14/2016 15.14 15.36 15.06 15.27 1,382,628
04/13/2016 14.72 15.33 14.67 15.14 2,218,113
04/12/2016 14.17 14.53 14.13 14.48 1,388,946
04/11/2016 14.11 14.425 14.11 14.17 1,302,429
04/08/2016 14.14 14.14 13.92 13.98 1,681,875
04/07/2016 14.28 14.29 13.82 13.95 2,031,248
04/06/2016 14.26 14.66 14.22 14.41 1,735,804
04/05/2016 14.19 14.29 14.005 14.22 1,717,060
04/04/2016 14.7 14.7 14.39 14.42 1,191,840
04/01/2016 14.47 14.7 14.33 14.67 1,421,732
03/31/2016 14.66 14.77 14.55 14.63 1,257,482
03/30/2016 14.57 14.895 14.57 14.69 1,894,685
03/29/2016 13.83 14.53 13.58 14.47 2,466,629
03/28/2016 14.02 14.075 13.845 13.87 1,841,793
03/24/2016 14 14.03 13.8 14.01 1,098,963
03/23/2016 14.22 14.2401 14.02 14.14 1,399,558
03/22/2016 14.17 14.3469 14.06 14.24 1,558,554
03/21/2016 14.3 14.46 14.11 14.32 1,702,502
03/18/2016 14.84 14.84 14.24 14.31 3,425,757
03/17/2016 14 14.83 14 14.66 3,444,516
03/16/2016 13.53 14.1 13.47 14.04 1,995,949
03/15/2016 13.82 13.84 13.37 13.58 1,401,386
03/14/2016 14.05 14.12 13.72 13.95 1,421,947
03/11/2016 13.83 14.25 13.76 14.15 1,701,396
03/10/2016 13.9 13.9 13.345 13.54 1,463,583
03/09/2016 13.75 13.9 13.63 13.76 1,193,029
03/08/2016 13.86 13.99 13.64 13.67 2,665,732
03/07/2016 13.75 14.03 13.69 14.02 2,056,563
03/04/2016 13.94 14.06 13.69 13.86 2,502,405
03/03/2016 13.6 13.98 13.53 13.91 2,183,656
03/02/2016 13.52 13.56 13.14 13.47 2,420,578
03/01/2016 13.1 13.61 13.09 13.54 3,496,760
02/29/2016 12.95 13.11 12.83 12.93 1,871,145
02/26/2016 12.94 13.07 12.85 12.93 1,111,603
02/25/2016 12.63 12.8 12.47 12.8 1,085,432
02/24/2016 12.27 12.695 12.03 12.62 1,610,192
02/23/2016 12.69 12.75 12.47 12.51 1,356,320
02/22/2016 12.53 12.935 12.53 12.78 1,957,381
02/19/2016 12.48 12.56 12.32 12.36 1,961,191
02/18/2016 12.83 12.84 12.475 12.63 1,630,472
02/17/2016 12.68 13.205 12.64 12.79 2,520,821
02/16/2016 12.27 12.65 12.13 12.55 2,094,401
02/12/2016 11.7 12.165 11.64 12.05 2,115,021
02/11/2016 11.28 11.61 11.07 11.47 2,749,511
02/10/2016 11.56 12.0699 11.53 11.61 3,904,439
02/09/2016 11.29 11.77 11.24 11.51 3,338,673
02/08/2016 12.09 12.09 11.28 11.57 4,467,582
02/05/2016 12.23 12.65 12.11 12.31 4,892,693
02/04/2016 11.69 12.36 11.685 12.3 3,782,885
02/03/2016 11.66 11.87 11.07 11.76 2,859,878
02/02/2016 11.98 12 11.285 11.55 4,376,157
02/01/2016 12.46 12.5401 12.115 12.23 2,224,277
01/29/2016 12.08 12.64 12.06 12.59 2,990,290
01/28/2016 12.39 12.43 11.92 11.97 2,485,576
01/27/2016 12.13 12.36 11.84 11.97 3,889,757
01/26/2016 11.33 12.48 11.33 12.25 4,279,172
01/25/2016 12.5 12.6301 12.12 12.13 2,354,391
01/22/2016 12.28 12.62 12.24 12.6 2,206,827
01/21/2016 12.19 12.66 11.98 12.02 4,014,502
01/20/2016 12.01 12.27 11.7 12.15 3,991,250
01/19/2016 12.55 12.56 12.23 12.31 3,319,947
01/15/2016 11.94 12.4099 11.58 12.34 2,972,446
01/14/2016 12.21 12.51 11.72 12.43 4,551,691
01/13/2016 12.81 12.91 12.08 12.14 6,975,093
01/12/2016 12.94 13.21 12.64 12.96 4,912,444
01/11/2016 12.3 12.93 12.3 12.81 4,599,020
01/08/2016 13.01 13.085 12.69 12.71 2,934,498
01/07/2016 13.18 13.4 12.845 12.88 2,214,480
01/06/2016 13.56 13.68 13.39 13.53 2,168,582
01/05/2016 13.81 13.91 13.68 13.82 1,317,173
01/04/2016 13.88 13.88 13.6 13.77 2,192,705
12/31/2015 14.05 14.32 13.96 14.09 1,826,299
12/30/2015 14.31 14.41 14.12 14.16 1,020,727
12/29/2015 14.36 14.5 14.27 14.36 840,945
12/28/2015 14.15 14.26 14.05 14.25 1,293,066
12/24/2015 14.26 14.34 14.15 14.23 494,588
12/23/2015 13.88 14.34 13.86 14.27 1,512,786
12/22/2015 13.63 13.81 13.55 13.76 1,229,004
12/21/2015 13.49 13.64 13.43 13.6 1,119,229
12/18/2015 13.64 13.65 13.36 13.37 2,538,002
12/17/2015 14.06 14.06 13.67 13.78 1,395,150
12/16/2015 14.02 14.07 13.68 14 2,481,582
12/15/2015 13.68 14.05 13.66 13.87 3,633,581
12/14/2015 13.77 13.86 13.36 13.56 3,380,481
12/11/2015 14.16 14.31 13.725 13.77 2,308,768
12/10/2015 14.15 14.62 14 14.45 2,065,076
12/09/2015 14.36 14.58 14.1 14.15 2,314,703
12/08/2015 14.59 14.59 14.36 14.41 3,332,887
12/07/2015 15.04 15.04 14.7 14.78 2,120,082
12/04/2015 14.62 15.17 14.59 15.09 2,791,498
12/03/2015 15.18 15.31 14.57 14.61 3,014,335
12/02/2015 15.8 15.8 15.04 15.14 3,389,373
12/01/2015 15.87 16.01 15.74 15.84 1,742,529
11/30/2015 15.85 15.91 15.73 15.79 1,647,409
11/27/2015 15.89 15.93 15.765 15.82 508,171
11/25/2015 15.76 15.97 15.715 15.89 969,819
11/24/2015 15.59 15.795 15.47 15.72 1,236,218
11/23/2015 15.69 15.87 15.57 15.72 1,142,881
11/20/2015 15.79 15.84 15.655 15.69 958,723
11/19/2015 15.78 15.9 15.67 15.7 1,045,318
11/18/2015 15.38 15.85 15.34 15.78 2,168,749
11/17/2015 15.41 15.61 15.27 15.3 1,493,929
11/16/2015 15.1 15.46 15.04 15.39 1,441,698
11/13/2015 15.24 15.42 15.08 15.13 1,532,327
11/12/2015 15.66 15.68 15.31 15.33 2,462,446
11/11/2015 15.92 15.985 15.76 15.8 2,514,473
11/10/2015 15.63 15.87 15.63 15.84 1,545,695
11/09/2015 16 16.03 15.65 15.7 1,531,636
11/06/2015 15.77 16.06 15.67 16.01 2,611,274
11/05/2015 15.61 15.66 15.46 15.61 1,977,403
11/04/2015 15.72 15.83 15.525 15.6 2,337,187
11/03/2015 15.73 15.88 15.63 15.75 2,296,644
11/02/2015 15.56 16.03 15.36 15.91 4,503,250
10/30/2015 15.55 15.615 15.43 15.53 2,055,222
10/29/2015 15.5 15.7396 15.455 15.54 2,460,274
10/28/2015 15.38 15.74 15.34 15.54 3,523,179
10/27/2015 15.54 15.61 15.3 15.35 1,955,587
10/26/2015 15.81 15.91 15.52 15.61 2,770,146
10/23/2015 15.35 16.02 15.35 15.85 5,167,255
10/22/2015 14.09 15.36 14.02 15.2 5,561,205
10/21/2015 14.64 14.73 14.26 14.27 3,723,233
10/20/2015 14.78 14.84 14.56 14.6 2,307,032
10/19/2015 14.95 15.005 14.72 14.79 2,005,460
10/16/2015 14.74 15.11 14.66 15.08 2,282,851
10/15/2015 14.14 14.74 14.14 14.7 2,532,969
10/14/2015 14.08 14.215 13.99 14.08 2,067,709
10/13/2015 14.29 14.37 14.06 14.06 2,234,318
10/12/2015 14.66 14.68 14.36 14.39 1,346,289
10/09/2015 14.91 14.97 14.62 14.67 2,238,532
10/08/2015 14.62 14.9 14.565 14.86 2,579,205
10/07/2015 14.61 14.715 14.485 14.7 2,364,497
10/06/2015 14.6 14.645 14.38 14.52 5,347,164
10/05/2015 14.18 14.68 14.07 14.65 3,157,167
10/02/2015 13.71 14.055 13.51 13.99 5,332,793
10/01/2015 13.6 13.93 13.53 13.92 4,067,161
09/30/2015 13.48 13.61 13.195 13.6 4,580,455
09/29/2015 13.52 13.61 13.12 13.29 4,179,769
09/28/2015 13.96 14.01 13.455 13.49 2,631,366
09/25/2015 14.38 14.39 14 14.01 2,378,883
09/24/2015 14.18 14.28 14 14.15 1,870,592
09/23/2015 14.28 14.44 14.21 14.33 1,978,359
09/22/2015 14.38 14.47 14.13 14.24 1,972,197
09/21/2015 14.47 14.66 14.43 14.6 2,274,654
09/18/2015 14.88 14.99 14.47 14.5 3,862,862
09/17/2015 15.1 15.28 14.99 15.01 2,598,323
09/16/2015 15 15.245 14.89 15.12 4,893,424
09/15/2015 14.79 15.01 14.75 14.93 1,763,743
09/14/2015 14.75 14.895 14.67 14.81 1,610,271
09/11/2015 14.48 14.74 14.48 14.72 1,983,411
09/10/2015 14.45 14.76 14.4 14.55 1,967,895
09/09/2015 14.7 14.78 14.45 14.47 2,932,897
09/08/2015 14.38 14.54 14.19 14.48 3,256,609
09/04/2015 14.02 14.21 14.01 14.09 2,751,008
09/03/2015 14.5 14.54 14.19 14.2 3,574,116
09/02/2015 14.49 14.52 14.23 14.45 2,022,482
09/01/2015 14.55 14.71 14.06 14.25 4,528,308
08/31/2015 15 15.11 14.87 14.88 3,011,254
08/28/2015 15 15.24 14.93 15.1 2,703,245
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
*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?