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

JNK (NY: JNK )

97.63 +0.21 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2008 8.356 8.455 8.252 8.336 192,001 -0.04(-0.42%)
Feb 28, 2008 8.364 8.392 8.342 8.371 252,712 -0.00(-0.02%)
Feb 27, 2008 8.446 8.446 8.362 8.373 143,653 -0.03(-0.31%)
Feb 26, 2008 8.453 8.453 8.363 8.399 128,093 +0.02(+0.20%)
Feb 25, 2008 8.381 8.438 8.308 8.382 334,611 -0.02(-0.20%)
Feb 22, 2008 8.391 8.399 8.379 8.399 7,631,355 +0.01(+0.07%)
Feb 21, 2008 8.379 8.420 8.373 8.394 77,659 -0.03(-0.31%)
Feb 20, 2008 8.436 8.436 8.384 8.420 138,370 -0.01(-0.15%)
Feb 19, 2008 8.457 8.457 8.364 8.433 354,114 +0.04(+0.49%)
Feb 18, 2008 8.375 8.392 8.345 8.392 0 +0.00(+0.00%)
Feb 15, 2008 8.375 8.392 8.345 8.392 273,716 -0.04(-0.44%)
Feb 14, 2008 8.511 8.511 8.366 8.429 117,828 +0.01(+0.11%)
Feb 13, 2008 8.375 8.438 8.375 8.420 111,372 -0.01(-0.11%)
Feb 12, 2008 8.381 8.429 8.373 8.429 73,171 +0.02(+0.27%)
Feb 11, 2008 8.399 8.407 8.394 8.407 86,784 -0.03(-0.33%)
Feb 08, 2008 8.452 8.452 8.416 8.434 258,291 -0.01(-0.13%)
Feb 07, 2008 8.410 8.485 8.410 8.446 700,513 -0.06(-0.68%)
Feb 06, 2008 8.585 8.585 8.457 8.503 115,622 -0.02(-0.26%)
Feb 05, 2008 8.546 8.548 8.475 8.526 128,852 -0.02(-0.28%)
Feb 04, 2008 8.732 8.732 8.540 8.550 221,323 -0.13(-1.48%)
Feb 01, 2008 8.719 8.914 8.678 8.678 388,822 -0.01(-0.13%)
Jan 31, 2008 8.643 8.698 8.596 8.689 201,567 +0.03(+0.32%)
Jan 30, 2008 8.624 8.736 8.613 8.661 7,901,585 +0.15(+1.75%)
Jan 29, 2008 8.522 8.531 8.483 8.513 374,468 +0.01(+0.11%)
Jan 28, 2008 8.496 8.503 8.438 8.503 129,853 +0.07(+0.84%)
Jan 25, 2008 8.607 8.607 8.236 8.433 137,735 -0.09(-1.11%)
Jan 24, 2008 8.548 8.578 8.527 8.527 24,749 -0.02(-0.22%)
Jan 23, 2008 8.544 8.552 8.461 8.546 22,597 -0.00(-0.02%)
Jan 22, 2008 8.550 8.550 8.455 8.548 41,966 +0.01(+0.12%)
Jan 21, 2008 8.583 8.583 8.537 8.537 0 +0.00(+0.00%)
Jan 18, 2008 8.583 8.583 8.537 8.537 9,684 +0.01(+0.07%)
Jan 17, 2008 8.604 8.604 8.475 8.531 18,292 -0.14(-1.57%)
Jan 16, 2008 8.697 8.697 8.667 8.667 28,515 +0.05(+0.54%)
Jan 15, 2008 8.639 8.639 8.620 8.620 7,532 -0.04(-0.47%)
Jan 14, 2008 8.710 8.710 8.654 8.661 9,146 +0.00(+0.04%)
Jan 11, 2008 8.708 8.719 8.598 8.658 26,901 -0.04(-0.41%)
Jan 10, 2008 8.754 8.754 8.550 8.693 204,989 -0.05(-0.55%)
Jan 09, 2008 8.778 8.834 8.741 8.741 22,597 -0.09(-0.97%)
Jan 08, 2008 8.847 8.847 8.736 8.827 23,135 +0.02(+0.25%)
Jan 07, 2008 8.823 8.823 8.750 8.804 18,292 +0.05(+0.57%)
Jan 04, 2008 8.871 8.871 8.704 8.754 108,143 -0.08(-0.95%)
Jan 03, 2008 8.925 8.925 8.838 8.838 23,135 -0.08(-0.88%)
Jan 02, 2008 8.918 8.920 8.916 8.916 12,374 +0.02(+0.21%)
Jan 01, 2008 8.918 8.918 8.884 8.897 20,445 +0.00(+0.00%)
Dec 31, 2007 8.918 8.918 8.884 8.897 20,445 -0.00(-0.04%)
Dec 28, 2007 8.907 8.907 8.862 8.901 38,738 +0.01(+0.08%)
Dec 27, 2007 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Dec 26, 2007 8.903 8.903 8.882 8.894 11,836 -0.00(-0.04%)
Dec 24, 2007 8.914 8.914 8.897 8.897 23,673 -0.01(-0.12%)
Dec 21, 2007 8.942 8.942 8.908 8.908 8,070 -0.02(-0.17%)
Dec 20, 2007 8.947 8.947 8.914 8.923 9,684 -0.00(-0.04%)
Dec 19, 2007 8.895 8.927 8.895 8.927 5,380 -0.01(-0.06%)
Dec 18, 2007 8.944 8.944 8.933 8.933 1,076 +0.02(+0.27%)
Dec 17, 2007 8.934 8.934 8.899 8.908 4,842 +0.01(+0.08%)
Dec 14, 2007 8.931 8.931 8.901 8.901 16,140 +0.00(+0.00%)
Dec 13, 2007 8.925 8.925 8.901 8.901 31,743 +0.00(+0.02%)
Dec 12, 2007 8.938 8.946 8.899 8.899 56,493 -0.02(-0.25%)
Dec 11, 2007 8.964 8.964 8.921 8.921 34,433 -0.01(-0.08%)
Dec 10, 2007 8.907 8.929 8.907 8.929 41,428 +0.04(+0.48%)
Dec 07, 2007 8.884 8.886 8.884 8.886 68,867 +0.01(+0.06%)
Dec 06, 2007 8.873 8.881 8.873 8.881 16,678 -0.02(-0.25%)
Dec 05, 2007 8.903 8.903 8.903 8.903 32,281 +0.00(+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.