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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.75  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
02/19/2013 9.65 9.76 9.62 9.73 2,212,271
02/15/2013 9.73 9.74 9.54 9.61 1,814,413
02/14/2013 9.68 9.78 9.57 9.7 2,692,581
02/13/2013 9.8 9.87 9.685 9.69 2,179,675
02/12/2013 9.7 9.895 9.7 9.8 1,336,694
02/11/2013 9.67 9.88 9.67 9.71 2,031,065
02/08/2013 9.61 9.95 9.58 9.7 3,771,152
02/07/2013 9.64 9.73 9.49 9.63 2,260,383
02/06/2013 9.44 9.66 9.41 9.65 2,973,615
02/05/2013 9.28 9.62 9.28 9.52 2,996,591
02/04/2013 9.29 9.33 9.15 9.25 2,333,885
02/01/2013 9.36 9.43 9.27 9.37 2,345,860
01/31/2013 9.31 9.36 9.22 9.3 2,538,277
01/30/2013 9.51 9.53 9.24 9.3 3,113,692
01/29/2013 9.44 9.62 9.37 9.5 3,402,068
01/28/2013 9.55 9.61 9.325 9.43 3,311,990
01/25/2013 9.3 9.66 9.26 9.65 5,687,881
01/24/2013 9.83 10.18 9.35 9.65 7,820,281
01/23/2013 9.82 9.88 9.7 9.83 2,908,871
01/22/2013 9.84 9.87 9.69 9.82 3,794,404
01/18/2013 9.66 9.85 9.56 9.83 2,681,700
01/17/2013 9.68 9.78 9.595 9.66 2,408,850
01/16/2013 9.56 9.65 9.53 9.61 1,534,804
01/15/2013 9.7 9.75 9.52 9.61 3,874,102
01/14/2013 9.59 9.87 9.495 9.76 5,846,328
01/11/2013 9.16 9.67 9.12 9.58 8,116,816
01/10/2013 9.18 9.23 8.95 9.16 3,700,333
01/09/2013 9.14 9.19 9.07 9.15 1,953,014
01/08/2013 9.08 9.11 8.96 9.08 2,508,321
01/07/2013 9.24 9.26 9.05 9.09 2,123,433
01/04/2013 9.06 9.27 9.04 9.26 1,990,652
01/03/2013 8.97 9.21 8.93 9.07 3,054,115
01/02/2013 8.74 8.98 8.74 8.95 3,137,179
12/31/2012 8.34 8.58 8.2847 8.52 1,910,134
12/28/2012 8.3 8.48 8.23 8.39 1,454,778
12/27/2012 8.39 8.45 8.28 8.37 1,297,294
12/26/2012 8.48 8.48 8.35 8.38 781,957
12/24/2012 8.46 8.53 8.42 8.46 425,164
12/21/2012 8.44 8.59 8.36 8.43 3,558,831
12/20/2012 8.53 8.59 8.47 8.59 1,911,756
12/19/2012 8.59 8.68 8.525 8.55 1,578,755
12/18/2012 8.53 8.69 8.5 8.66 2,595,841
12/17/2012 8.29 8.52 8.2801 8.52 1,716,063
12/14/2012 8.36 8.38 8.24 8.26 2,322,349
12/13/2012 8.48 8.56 8.27 8.33 2,905,856
12/12/2012 8.49 8.6 8.41 8.49 3,904,676
12/11/2012 8.24 8.63 8.2 8.46 10,929,050
12/10/2012 8 8.25 7.97 8.16 3,813,553
12/07/2012 8.01 8.065 7.94 8.01 3,741,324
12/06/2012 7.88 8.02 7.74 7.99 4,451,830
12/05/2012 7.74 7.985 7.675 7.88 5,264,274
12/04/2012 7.86 7.9 7.69 7.72 6,687,382
12/03/2012 8.04 8.14 7.84 7.87 13,816,150
11/30/2012 8.36 8.39 8.06 8.2 11,006,150
11/29/2012 8.42 8.5 8.25 8.29 4,544,974
11/28/2012 8.35 8.43 8.24 8.38 3,297,941
11/27/2012 8.4 8.5 8.37 8.4 1,392,350
11/26/2012 8.38 8.49 8.37 8.46 1,552,735
11/23/2012 8.4 8.44 8.35 8.44 517,384
11/21/2012 8.46 8.46 8.245 8.37 2,030,905
11/20/2012 8.25 8.45 8.21 8.42 3,394,182
11/19/2012 8.17 8.34 8.17 8.27 2,636,679
11/16/2012 8.16 8.2 7.92 8.05 4,225,524
11/15/2012 7.93 8.13 7.92 8.1 4,609,553
11/14/2012 8.02 8.08 7.89 7.92 3,997,537
11/13/2012 8.05 8.05 7.865 7.97 4,496,560
11/12/2012 8.18 8.26 8.1 8.24 1,923,202
11/09/2012 8.1 8.29 8.03 8.15 2,783,574
11/08/2012 8.16 8.24 8.09 8.13 3,103,542
11/07/2012 8.38 8.4 8.1 8.14 2,570,613
11/06/2012 8.44 8.6 8.44 8.56 1,700,033
11/05/2012 8.44 8.51 8.39 8.45 1,769,466
11/02/2012 8.68 8.68 8.36 8.49 3,533,100
11/01/2012 8.44 8.655 8.32 8.62 3,347,376
10/31/2012 8.41 8.53 8.33 8.5 2,873,055
10/26/2012 8.13 8.4 8.06 8.38 4,324,007
10/25/2012 8.4 8.43 8.125 8.25 3,250,376
10/24/2012 8.51 8.51 8.34 8.4 3,240,862
10/23/2012 8.48 8.59 8.44 8.48 1,968,877
10/22/2012 8.51 8.6 8.43 8.6 2,174,667
10/19/2012 8.92 8.92 8.48 8.56 5,762,819
10/18/2012 9.13 9.17 9.02 9.07 1,553,823
10/17/2012 9.03 9.175 8.94 9.12 2,836,965
10/16/2012 8.96 9.03 8.94 8.98 2,099,724
10/15/2012 8.9 8.94 8.75 8.92 3,991,157
10/12/2012 9.13 9.16 8.79 8.88 3,201,212
10/11/2012 9.24 9.28 9.16 9.16 2,077,819
10/10/2012 9.13 9.17 9.075 9.1 1,385,783
10/09/2012 9.24 9.3 9.11 9.15 4,233,897
10/08/2012 9.29 9.32 9.17 9.2 3,494,160
10/05/2012 9.5 9.55 9.3 9.31 3,890,854
10/04/2012 9.44 9.47 9.315 9.36 2,600,537
10/03/2012 9.27 9.43 9.15 9.36 2,473,788
10/02/2012 9.35 9.44 9.18 9.27 2,668,842
10/01/2012 9.47 9.59 9.29 9.43 5,989,458
09/28/2012 9.26 9.45 9.19 9.44 5,585,815
09/27/2012 9.15 9.33 9.12 9.3 3,701,651
09/26/2012 9.11 9.19 8.97 9.07 2,141,471
09/25/2012 9.25 9.33 9.06 9.1 3,548,051
09/24/2012 9.16 9.33 9.16 9.25 1,980,407
09/21/2012 9.25 9.43 9.22 9.25 3,678,498
09/20/2012 9.13 9.22 9.07 9.15 2,092,421
09/19/2012 9.16 9.3 9.13 9.25 2,937,615
09/18/2012 9.19 9.24 9.12 9.15 2,080,760
09/17/2012 9.32 9.4 9.15 9.2 3,390,913
09/14/2012 9.26 9.45 9.19 9.39 4,440,058
09/13/2012 9.07 9.24 8.95 9.22 2,784,491
09/12/2012 9.03 9.14 9.01 9.09 1,666,294
09/11/2012 9 9.08 8.95 9 1,801,358
09/10/2012 8.92 9.08 8.91 9.04 2,843,678
09/07/2012 8.88 9.04 8.86 8.87 3,502,205
09/06/2012 8.75 8.88 8.73 8.86 2,876,251
09/05/2012 8.72 8.77 8.62 8.66 2,162,017
09/04/2012 8.7 8.79 8.61 8.75 2,017,956
08/31/2012 8.72 8.78 8.62 8.72 1,821,425
08/30/2012 8.65 8.71 8.48 8.64 1,982,952
08/29/2012 8.68 8.75 8.62 8.72 1,840,441
08/28/2012 8.54 8.75 8.52 8.7 2,161,292
08/27/2012 8.68 8.71 8.52 8.56 2,685,578
08/24/2012 8.65 8.6797 8.52 8.62 2,182,440
08/23/2012 8.75 8.8 8.59 8.66 3,100,773
08/22/2012 8.73 8.84 8.72 8.78 3,562,951
08/21/2012 8.7 8.86 8.67 8.79 8,277,982
08/20/2012 8.55 8.7 8.52 8.63 2,726,853
08/17/2012 8.47 8.55 8.44 8.54 3,475,673
08/16/2012 8.49 8.52 8.37 8.44 2,356,951
08/15/2012 8.38 8.5 8.35 8.47 2,299,465
08/14/2012 8.45 8.53 8.33 8.38 3,998,353
08/13/2012 8.5 8.62 8.34 8.35 5,574,386
08/10/2012 8.81 9.12 8.335 8.46 20,496,490
08/09/2012 7.6 7.75 7.58 7.69 1,022,212
08/08/2012 7.55 7.7 7.5 7.63 1,293,026
08/07/2012 7.36 7.61 7.35 7.57 1,228,731
08/06/2012 7.29 7.36 7.23 7.3 1,278,079
08/03/2012 7.05 7.28 7.02 7.26 1,148,800
08/02/2012 6.98 7.1 6.79 6.93 2,513,810
08/01/2012 7.26 7.361 7.14 7.16 1,687,735
07/31/2012 7.2 7.4 7.2 7.23 3,735,897
07/30/2012 7.21 7.35 7.17 7.24 2,032,079
07/27/2012 6.84 7.24 6.74 7.2 3,905,914
07/26/2012 6.83 7.05 6.72 6.8 3,168,959
07/25/2012 6.94 7.04 6.915 6.98 2,490,575
07/24/2012 7.08 7.13 6.88 6.92 1,449,374
07/23/2012 7.06 7.1603 6.96 7.08 1,724,300
07/20/2012 7.3 7.35 7.19 7.22 975,612
07/19/2012 7.51 7.59 7.34 7.36 2,005,804
07/18/2012 7.33 7.53 7.32 7.49 1,183,471
07/17/2012 7.38 7.425 7.15 7.37 1,218,279
07/16/2012 7.23 7.42 7.19 7.35 2,141,252
07/13/2012 7.15 7.25 7.13 7.24 2,213,377
07/12/2012 7.1 7.21 7.04 7.15 1,310,360
07/11/2012 7.17 7.26 7.14 7.2 2,108,927
07/10/2012 7.37 7.41 7.12 7.17 2,460,033
07/09/2012 7.54 7.6 7.27 7.34 2,981,112
07/06/2012 7.59 7.66 7.55 7.59 1,261,910
07/05/2012 7.86 7.93 7.67 7.68 2,377,546
07/03/2012 7.87 8 7.84 7.9 826,396
07/02/2012 7.86 7.93 7.76 7.87 1,775,590
06/29/2012 7.82 7.92 7.72 7.82 2,835,783
06/28/2012 7.35 7.63 7.33 7.58 3,972,742
06/27/2012 7.27 7.49 7.22 7.46 2,577,836
06/26/2012 7.21 7.34 7.14 7.26 1,972,657
06/25/2012 7.26 7.31 7.1 7.19 2,133,841
06/22/2012 7.52 7.52 7.39 7.45 1,866,451
06/21/2012 7.77 7.82 7.42 7.47 3,887,793
06/20/2012 7.84 7.87 7.7 7.76 2,854,923
06/19/2012 7.55 7.93 7.51 7.85 2,912,897
06/18/2012 7.47 7.56 7.365 7.54 2,520,944
06/15/2012 7.43 7.54 7.35 7.51 3,230,231
06/14/2012 7.35 7.45 7.32 7.42 2,904,554
06/13/2012 7.38 7.51 7.32 7.36 3,890,727
06/12/2012 7.36 7.44 7.23 7.44 2,551,482
06/11/2012 7.6 7.6 7.345 7.35 1,667,457
06/08/2012 7.39 7.49 7.28 7.47 2,095,911
06/07/2012 7.44 7.62 7.39 7.42 5,223,579
06/06/2012 7.1 7.33 7.04 7.33 2,083,469
06/05/2012 6.79 6.99 6.78 6.99 1,333,629
06/04/2012 6.91 6.93 6.64 6.84 5,103,042
06/01/2012 7.09 7.09 6.86 6.9 3,946,116
05/31/2012 7.21 7.32 7.06 7.3 3,278,577
05/30/2012 7.26 7.29 7.12 7.18 2,039,426
05/29/2012 7.32 7.42 7.26 7.34 1,770,109
05/25/2012 7.11 7.24 7.1 7.22 2,624,464
05/24/2012 7.03 7.135 6.9899 7.1 2,124,697
05/23/2012 7.03 7.06 6.76 7.03 4,514,575
05/22/2012 7.06 7.24 7.035 7.12 4,275,147
05/21/2012 6.83 7.06 6.78 7.05 2,663,832
05/18/2012 6.96 7.03 6.79 6.82 3,990,494
05/17/2012 7.14 7.24 6.92 6.96 4,480,618
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.