JANUS CAP GROUP Historical Stock Price

Below is the stock price history for Janus Cap Group JNS. Data is recorded each day for the historical open, high, low, close and volume. The Janus Cap Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Janus Cap Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-26 14.08 14.25 14.03 14.095 1,328,059
2017-05-25 14.35 14.45 14.16 14.225 316,068
2017-05-24 14.46 14.46 14.27 14.37 195,843
2017-05-23 14.45 14.535 14.35 14.52 238,130
2017-05-22 14.41 14.55 14.35 14.55 128,290
2017-05-19 14.08 14.375 14.07 14.37 102,094
2017-05-18 13.94 14.16 13.89 14.16 119,025
2017-05-17 14.18 14.19 13.78 13.875 181,831
2017-05-16 14.54 14.59 14.27 14.275 167,485
2017-05-15 14.75 14.80 14.645 14.655 150,265
2017-05-12 14.52 14.74 14.50 14.51 193,937
2017-05-11 14.37 14.55 14.37 14.45 106,228
2017-05-10 14.24 14.435 14.24 14.435 167,402
2017-05-09 14.18 14.20 14.065 14.095 331,064
2017-05-08 13.95 13.95 13.75 13.805 229,534
2017-05-05 13.80 13.95 13.72 13.72 112,258
2017-05-04 13.73 14.07 13.72 13.72 443,001
2017-05-03 13.35 13.725 13.35 13.675 226,756
2017-05-02 13.50 13.63 13.48 13.63 110,817
2017-05-01 13.69 13.69 13.545 13.55 78,726
2017-04-28 13.66 13.74 13.57 13.695 143,026
2017-04-27 13.57 13.74 13.54 13.74 186,014
2017-04-26 13.41 13.68 13.41 13.55 188,367
2017-04-25 13.58 13.61 13.40 13.425 89,927
2017-04-24 13.50 13.57 13.44 13.45 184,400
2017-04-21 13.30 13.32 13.11 13.15 192,984
2017-04-20 13.29 13.40 13.13 13.24 197,732
2017-04-19 13.43 13.43 13.24 13.24 127,011
2017-04-18 13.13 13.23 12.96 13.155 153,745
2017-04-17 12.96 13.205 12.96 13.195 90,698

» More Janus Cap Group Stock Price History

To see other companies like Janus Cap Group (JNS), view our stock market today for news, and other data.