Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JNK (NY: JNK )

94.35 +0.31 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.65 54.03 53.50 53.65 113,874 -0.01(-0.02%)
Apr 29, 2008 53.53 53.68 53.44 53.66 157,824 +0.04(+0.07%)
Apr 28, 2008 53.66 53.66 53.43 53.62 174,481 +0.26(+0.48%)
Apr 25, 2008 53.52 53.52 53.30 53.37 75,175 -0.02(-0.04%)
Apr 24, 2008 53.55 53.55 53.35 53.39 152,830 -0.05(-0.09%)
Apr 23, 2008 53.59 53.59 53.37 53.44 102,140 +0.19(+0.35%)
Apr 22, 2008 53.43 53.43 52.99 53.25 666,455 +0.16(+0.31%)
Apr 21, 2008 53.32 53.32 52.81 53.09 187,973 -0.02(-0.04%)
Apr 18, 2008 52.95 53.25 52.95 53.11 92,222 +0.38(+0.73%)
Apr 17, 2008 52.44 52.77 52.44 52.73 41,254 +0.19(+0.35%)
Apr 16, 2008 52.55 52.59 52.32 52.54 21,211 +0.13(+0.24%)
Apr 15, 2008 52.64 52.64 52.14 52.41 27,766 +0.04(+0.07%)
Apr 14, 2008 52.38 52.39 52.25 52.38 101,324 +0.02(+0.04%)
Apr 11, 2008 52.88 52.88 52.09 52.35 114,349 -0.28(-0.53%)
Apr 10, 2008 52.40 52.66 51.74 52.63 137,468 +0.21(+0.40%)
Apr 09, 2008 52.45 52.53 51.85 52.42 63,545 -0.10(-0.20%)
Apr 08, 2008 52.95 52.95 52.33 52.53 42,910 +0.34(+0.65%)
Apr 07, 2008 52.26 52.26 52.10 52.19 31,324 +0.12(+0.22%)
Apr 04, 2008 51.85 52.07 51.79 52.07 90,293 +0.29(+0.56%)
Apr 03, 2008 51.56 51.81 51.56 51.79 51,694 +0.18(+0.35%)
Apr 02, 2008 51.79 51.79 51.39 51.61 50,977 -0.22(-0.43%)
Apr 01, 2008 52.07 52.09 51.58 51.83 68,871 -0.31(-0.60%)
Mar 31, 2008 52.07 52.20 51.88 52.14 67,540 -0.00(-0.00%)
Mar 28, 2008 51.96 52.23 51.91 52.15 45,905 +0.33(+0.63%)
Mar 27, 2008 51.85 52.06 51.75 51.82 173,175 -0.06(-0.11%)
Mar 26, 2008 52.00 52.47 51.84 51.88 41,737 +0.05(+0.09%)
Mar 25, 2008 51.72 51.85 51.54 51.83 111,232 +0.26(+0.51%)
Mar 24, 2008 51.49 51.64 51.43 51.57 34,490 +0.37(+0.72%)
Mar 21, 2008 51.05 51.20 50.92 51.20 20,081 +0.00(+0.00%)
Mar 20, 2008 51.05 51.20 50.92 51.20 20,081 +0.34(+0.66%)
Mar 19, 2008 51.90 51.90 50.86 50.86 56,298 -0.12(-0.23%)
Mar 18, 2008 50.51 51.26 50.51 50.98 25,062 +0.41(+0.81%)
Mar 17, 2008 50.90 50.90 50.37 50.57 58,271 -0.22(-0.44%)
Mar 14, 2008 51.27 51.37 50.09 50.79 13,281 -0.48(-0.93%)
Mar 13, 2008 51.49 51.49 51.07 51.27 12,279 -0.35(-0.68%)
Mar 12, 2008 51.85 51.85 51.56 51.62 23,051 -0.23(-0.45%)
Mar 11, 2008 51.79 51.96 51.77 51.85 33,045 +0.06(+0.11%)
Mar 10, 2008 52.07 52.07 51.64 51.79 29,607 -0.13(-0.26%)
Mar 07, 2008 51.79 51.96 51.79 51.93 17,846 -0.15(-0.28%)
Mar 06, 2008 52.06 52.09 51.85 52.07 19,997 -0.02(-0.04%)
Mar 05, 2008 52.38 52.38 51.56 52.10 18,108 +0.08(+0.15%)
Mar 04, 2008 52.47 52.51 51.74 52.02 24,664 -0.17(-0.32%)
Mar 03, 2008 52.95 53.88 51.83 52.19 65,798 -0.07(-0.13%)
Feb 29, 2008 52.39 53.01 51.74 52.26 30,625 -0.22(-0.42%)
Feb 28, 2008 52.44 52.61 52.30 52.48 40,309 -0.01(-0.02%)
Feb 27, 2008 52.95 52.95 52.42 52.49 22,914 -0.16(-0.31%)
Feb 26, 2008 52.99 52.99 52.43 52.66 20,432 +0.10(+0.20%)
Feb 25, 2008 52.54 52.90 52.09 52.55 53,373 -0.10(-0.20%)
Feb 22, 2008 52.60 52.66 52.53 52.66 1,217,266 +0.03(+0.07%)
Feb 21, 2008 52.53 52.78 52.49 52.62 12,387 -0.16(-0.31%)
Feb 20, 2008 52.89 52.89 52.56 52.78 22,071 -0.08(-0.15%)
Feb 19, 2008 53.02 53.02 52.44 52.87 56,484 +0.26(+0.49%)
Feb 18, 2008 52.51 52.61 52.32 52.61 0 +0.00(+0.00%)
Feb 15, 2008 52.51 52.61 52.32 52.61 43,660 -0.23(-0.44%)
Feb 14, 2008 53.36 53.36 52.45 52.84 18,794 +0.06(+0.11%)
Feb 13, 2008 52.51 52.90 52.51 52.78 17,764 -0.06(-0.11%)
Feb 12, 2008 52.54 52.84 52.49 52.84 11,671 +0.14(+0.27%)
Feb 11, 2008 52.66 52.70 52.62 52.70 13,842 -0.17(-0.33%)
Feb 08, 2008 52.99 52.99 52.76 52.88 41,199 -0.07(-0.13%)
Feb 07, 2008 52.73 53.19 52.73 52.95 111,737 -0.36(-0.68%)
Feb 06, 2008 53.82 53.82 53.02 53.31 18,442 -0.14(-0.26%)
Feb 05, 2008 53.58 53.59 53.13 53.45 20,553 -0.15(-0.28%)
Feb 04, 2008 54.74 54.74 53.54 53.60 35,303 -0.80(-1.48%)
Feb 01, 2008 54.66 55.88 54.40 54.40 62,020 -0.07(-0.13%)
Jan 31, 2008 54.18 54.53 53.89 54.47 32,151 +0.17(+0.32%)
Jan 30, 2008 54.07 54.77 54.00 54.30 1,260,370 +0.93(+1.75%)
Jan 29, 2008 53.43 53.48 53.18 53.37 59,730 +0.06(+0.11%)
Jan 28, 2008 53.26 53.31 52.90 53.31 20,712 +0.44(+0.84%)
Jan 25, 2008 53.96 53.96 51.63 52.87 21,969 -0.59(-1.11%)
Jan 24, 2008 53.59 53.78 53.46 53.46 3,947 -0.12(-0.22%)
Jan 23, 2008 53.57 53.61 53.04 53.58 3,604 -0.01(-0.02%)
Jan 22, 2008 53.60 53.60 53.01 53.59 6,693 +0.07(+0.12%)
Jan 21, 2008 53.81 53.81 53.52 53.52 0 +0.00(+0.00%)
Jan 18, 2008 53.81 53.81 53.52 53.52 1,544 +0.04(+0.07%)
Jan 17, 2008 53.94 53.94 53.13 53.48 2,917 -0.85(-1.57%)
Jan 16, 2008 54.52 54.52 54.33 54.33 4,548 +0.29(+0.54%)
Jan 15, 2008 54.16 54.16 54.04 54.04 1,201 -0.26(-0.47%)
Jan 14, 2008 54.60 54.60 54.26 54.30 1,458 +0.02(+0.04%)
Jan 11, 2008 54.59 54.66 53.90 54.28 4,291 -0.22(-0.41%)
Jan 10, 2008 54.88 54.88 53.60 54.50 32,697 -0.30(-0.55%)
Jan 09, 2008 55.03 55.38 54.80 54.80 3,604 -0.54(-0.97%)
Jan 08, 2008 55.46 55.46 54.77 55.34 3,690 +0.14(+0.25%)
Jan 07, 2008 55.31 55.31 54.86 55.20 2,917 +0.31(+0.57%)
Jan 04, 2008 55.62 55.62 54.57 54.88 17,249 -0.52(-0.95%)
Jan 03, 2008 55.95 55.95 55.41 55.41 3,690 -0.49(-0.88%)
Jan 02, 2008 55.91 55.92 55.90 55.90 1,973 +0.12(+0.21%)
Jan 01, 2008 55.91 55.91 55.70 55.78 3,261 +0.00(+0.00%)
Dec 31, 2007 55.91 55.91 55.70 55.78 3,261 -0.02(-0.04%)
Dec 28, 2007 55.84 55.84 55.56 55.80 6,179 +0.05(+0.08%)
Dec 27, 2007 55.76 55.76 55.76 55.76 0 +0.00(+0.00%)
Dec 26, 2007 55.81 55.81 55.69 55.76 1,888 -0.02(-0.04%)
Dec 24, 2007 55.88 55.88 55.78 55.78 3,776 -0.07(-0.12%)
Dec 21, 2007 56.06 56.06 55.85 55.85 1,287 -0.10(-0.17%)
Dec 20, 2007 56.09 56.09 55.88 55.94 1,544 -0.02(-0.04%)
Dec 19, 2007 55.77 55.97 55.77 55.97 858 -0.03(-0.06%)
Dec 18, 2007 56.07 56.07 56.00 56.00 171 +0.15(+0.27%)
Dec 17, 2007 56.01 56.01 55.79 55.85 772 +0.05(+0.08%)
Dec 14, 2007 55.99 55.99 55.80 55.80 2,574 +0.00(+0.00%)
Dec 13, 2007 55.95 55.95 55.80 55.80 5,063 +0.01(+0.02%)
Dec 12, 2007 56.04 56.08 55.79 55.79 9,011 -0.14(-0.25%)
Dec 11, 2007 56.20 56.20 55.93 55.93 5,492 -0.05(-0.08%)
Dec 10, 2007 55.84 55.98 55.84 55.98 6,608 +0.27(+0.48%)
Dec 07, 2007 55.70 55.71 55.70 55.71 10,984 +0.03(+0.06%)
Dec 06, 2007 55.63 55.67 55.63 55.67 2,660 -0.14(-0.25%)
Dec 05, 2007 55.81 55.81 55.81 55.81 5,149 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.