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

JNK (NY: JNK )

93.49 +0.19 (+0.20%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 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 (%)
Oct 31, 2008 36.95 37.08 36.64 36.74 172,818 -0.29(-0.79%)
Oct 30, 2008 36.84 37.21 36.63 37.03 159,930 +0.15(+0.41%)
Oct 29, 2008 36.51 37.25 36.03 36.88 314,506 +0.05(+0.13%)
Oct 28, 2008 36.80 37.25 36.38 36.83 142,352 -0.06(-0.16%)
Oct 27, 2008 36.15 37.21 36.09 36.89 169,232 +0.80(+2.21%)
Oct 24, 2008 35.59 37.38 35.45 36.09 174,891 -1.23(-3.30%)
Oct 23, 2008 36.97 37.50 36.65 37.32 285,295 +0.33(+0.90%)
Oct 22, 2008 37.84 37.84 36.99 36.99 164,069 -0.76(-2.02%)
Oct 21, 2008 38.19 38.19 37.51 37.75 315,386 -0.20(-0.52%)
Oct 20, 2008 39.40 39.40 37.52 37.95 175,258 +0.16(+0.42%)
Oct 17, 2008 37.58 38.74 37.18 37.79 237,513 -0.52(-1.35%)
Oct 16, 2008 39.38 39.55 37.81 38.31 196,398 -2.43(-5.97%)
Oct 15, 2008 41.79 41.79 38.85 40.74 529,990 -0.81(-1.96%)
Oct 14, 2008 40.25 42.51 38.96 41.55 356,382 +4.05(+10.81%)
Oct 13, 2008 35.47 39.95 35.45 37.50 304,744 +3.80(+11.27%)
Oct 10, 2008 38.10 43.24 32.81 33.70 446,029 -5.72(-14.51%)
Oct 09, 2008 39.48 41.01 38.47 39.42 365,177 +0.30(+0.76%)
Oct 08, 2008 40.62 41.28 38.74 39.12 246,811 -1.89(-4.61%)
Oct 07, 2008 44.82 45.40 41.01 41.01 112,856 -2.19(-5.07%)
Oct 06, 2008 44.51 44.51 42.24 43.20 168,702 -0.86(-1.94%)
Oct 03, 2008 45.35 45.35 43.49 44.06 106,883 -1.02(-2.26%)
Oct 02, 2008 46.61 46.61 44.65 45.08 115,160 -0.67(-1.46%)
Oct 01, 2008 45.92 46.16 44.24 45.75 503,801 -0.07(-0.15%)
Sep 30, 2008 45.01 45.96 43.92 45.82 118,567 +1.02(+2.28%)
Sep 29, 2008 46.23 46.51 43.90 44.80 118,729 -2.02(-4.31%)
Sep 26, 2008 46.17 47.20 45.20 46.81 0 -0.22(-0.47%)
Sep 25, 2008 47.74 47.81 45.62 47.04 130,697 -1.01(-2.10%)
Sep 24, 2008 48.16 48.57 47.44 48.04 259,797 -0.19(-0.39%)
Sep 23, 2008 48.16 48.68 47.48 48.23 130,300 +0.02(+0.05%)
Sep 22, 2008 48.04 48.40 46.52 48.21 72,366 +0.20(+0.41%)
Sep 19, 2008 47.18 48.28 47.18 48.01 0 +1.57(+3.38%)
Sep 18, 2008 46.02 47.11 45.71 46.44 145,639 +1.25(+2.78%)
Sep 17, 2008 46.43 46.61 43.36 45.19 211,465 -0.98(-2.13%)
Sep 16, 2008 47.53 47.79 45.27 46.17 128,783 -1.60(-3.35%)
Sep 15, 2008 48.06 48.99 46.87 47.77 252,290 -1.39(-2.82%)
Sep 12, 2008 49.16 49.38 48.91 49.16 140,142 -0.27(-0.55%)
Sep 11, 2008 49.37 49.57 49.16 49.43 86,752 -0.25(-0.50%)
Sep 10, 2008 49.80 49.86 49.51 49.67 91,477 -0.13(-0.26%)
Sep 09, 2008 49.60 49.97 49.45 49.80 96,162 -0.12(-0.23%)
Sep 08, 2008 49.94 50.11 49.45 49.92 84,767 +0.69(+1.40%)
Sep 05, 2008 49.67 49.69 49.23 49.23 0 -0.52(-1.04%)
Sep 04, 2008 49.76 49.95 49.70 49.74 32,371 -0.08(-0.16%)
Sep 03, 2008 49.84 49.94 49.74 49.83 123,419 -0.09(-0.19%)
Sep 02, 2008 49.90 49.92 49.69 49.92 76,092 -0.08(-0.16%)
Aug 29, 2008 49.99 50.08 49.72 50.00 129,362 +0.20(+0.40%)
Aug 28, 2008 49.91 49.92 49.73 49.80 100,680 +0.02(+0.04%)
Aug 27, 2008 49.83 49.86 49.70 49.78 193,861 -0.02(-0.05%)
Aug 26, 2008 49.85 50.00 49.71 49.80 697,884 -0.11(-0.21%)
Aug 25, 2008 49.77 49.93 49.65 49.91 77,571 +0.11(+0.21%)
Aug 22, 2008 49.76 49.80 49.52 49.80 46,906 -0.12(-0.23%)
Aug 21, 2008 49.52 50.04 49.52 49.92 62,335 +0.05(+0.09%)
Aug 20, 2008 49.86 49.95 49.51 49.87 61,675 -0.13(-0.26%)
Aug 19, 2008 49.91 50.02 49.83 50.00 41,707 -0.05(-0.09%)
Aug 18, 2008 50.06 50.14 49.76 50.05 24,041 +0.08(+0.16%)
Aug 15, 2008 50.02 50.02 49.63 49.97 0 +0.04(+0.07%)
Aug 14, 2008 49.77 49.93 49.63 49.93 50,784 +0.16(+0.33%)
Aug 13, 2008 49.57 49.80 49.49 49.77 36,802 +0.00(+0.00%)
Aug 12, 2008 49.53 49.91 49.50 49.77 47,138 +0.16(+0.33%)
Aug 11, 2008 49.52 49.66 49.51 49.60 40,050 -0.22(-0.45%)
Aug 08, 2008 49.74 49.86 49.54 49.83 52,506 +0.11(+0.21%)
Aug 07, 2008 49.79 49.80 49.51 49.72 42,622 -0.12(-0.24%)
Aug 06, 2008 49.95 49.95 49.74 49.84 52,115 -0.20(-0.39%)
Aug 05, 2008 49.93 50.20 49.72 50.04 159,917 +0.42(+0.86%)
Aug 04, 2008 49.95 50.04 49.54 49.61 48,762 -0.58(-1.15%)
Aug 01, 2008 50.07 50.19 49.98 50.19 41,123 -0.34(-0.67%)
Jul 31, 2008 50.51 50.58 50.39 50.53 35,484 -0.13(-0.25%)
Jul 30, 2008 50.68 50.73 50.56 50.66 64,017 -0.01(-0.02%)
Jul 29, 2008 50.67 50.77 50.39 50.67 30,689 -0.05(-0.09%)
Jul 28, 2008 50.82 50.85 50.57 50.72 564,612 +0.04(+0.07%)
Jul 25, 2008 50.67 50.77 50.49 50.68 35,042 -0.20(-0.39%)
Jul 24, 2008 50.90 51.07 50.79 50.88 70,694 -0.03(-0.06%)
Jul 23, 2008 50.79 51.01 50.32 50.91 77,216 +0.11(+0.23%)
Jul 22, 2008 50.39 50.92 50.39 50.80 65,545 +0.22(+0.44%)
Jul 21, 2008 50.58 51.01 50.39 50.58 66,452 +0.30(+0.61%)
Jul 18, 2008 50.45 50.59 50.27 50.27 47,563 +0.00(+0.01%)
Jul 17, 2008 50.21 50.80 50.19 50.27 99,868 +0.34(+0.67%)
Jul 16, 2008 50.15 50.19 49.71 49.93 23,015 -0.46(-0.91%)
Jul 15, 2008 50.39 50.42 50.02 50.39 112,978 -0.32(-0.62%)
Jul 14, 2008 50.74 51.09 50.40 50.70 142,373 -0.20(-0.39%)
Jul 11, 2008 50.58 50.90 50.02 50.90 142,906 +0.08(+0.16%)
Jul 10, 2008 50.74 50.83 50.47 50.82 67,984 +0.37(+0.74%)
Jul 09, 2008 50.68 50.68 50.34 50.45 18,092 -0.25(-0.49%)
Jul 08, 2008 50.39 50.80 50.39 50.69 57,880 +0.33(+0.65%)
Jul 07, 2008 50.73 50.81 50.27 50.36 38,103 -0.47(-0.92%)
Jul 04, 2008 50.96 50.96 50.66 50.83 12,737 +0.00(+0.00%)
Jul 03, 2008 50.96 50.96 50.66 50.83 12,737 +0.19(+0.38%)
Jul 02, 2008 50.95 51.43 50.55 50.64 43,502 -0.39(-0.77%)
Jul 01, 2008 51.02 51.09 50.68 51.03 702,932 -0.46(-0.90%)
Jun 30, 2008 51.56 51.56 51.13 51.50 35,892 +0.05(+0.10%)
Jun 27, 2008 51.55 51.55 51.18 51.44 25,320 +0.18(+0.34%)
Jun 26, 2008 51.28 51.64 51.27 51.27 53,847 -0.18(-0.34%)
Jun 25, 2008 51.38 51.67 51.07 51.44 36,379 +0.03(+0.05%)
Jun 24, 2008 52.46 52.46 51.03 51.41 228,924 -0.87(-1.67%)
Jun 23, 2008 52.32 52.38 52.16 52.29 43,959 -0.16(-0.31%)
Jun 20, 2008 52.58 52.58 52.20 52.45 79,973 -0.13(-0.25%)
Jun 19, 2008 52.73 52.73 52.56 52.58 27,288 -0.18(-0.33%)
Jun 18, 2008 52.83 53.15 52.76 52.76 31,342 -0.35(-0.66%)
Jun 17, 2008 53.14 53.14 52.91 53.11 28,483 +0.06(+0.11%)
Jun 16, 2008 53.05 53.05 52.73 53.05 34,742 +0.12(+0.22%)
Jun 13, 2008 53.13 53.27 52.91 52.93 26,101 -0.20(-0.37%)
Jun 12, 2008 53.17 53.17 52.91 53.13 18,973 +0.07(+0.13%)
Jun 11, 2008 53.02 53.19 52.97 53.06 27,684 -0.01(-0.02%)
Jun 10, 2008 53.14 53.14 52.97 53.07 26,263 -0.08(-0.15%)
Jun 09, 2008 53.17 53.22 53.07 53.15 22,401 -0.05(-0.09%)
Jun 06, 2008 53.11 53.21 52.97 53.20 21,014 -0.01(-0.02%)
Jun 05, 2008 52.68 53.32 52.66 53.21 47,635 +0.30(+0.58%)
Jun 04, 2008 52.88 52.98 52.73 52.91 57,282 -0.12(-0.22%)
Jun 03, 2008 53.08 53.17 52.92 53.02 119,571 -0.23(-0.44%)
Jun 02, 2008 53.14 53.41 53.10 53.26 44,529 -0.50(-0.94%)
May 30, 2008 53.60 53.81 53.59 53.76 59,698 +0.40(+0.75%)
May 29, 2008 53.29 53.39 53.01 53.36 36,542 +0.38(+0.71%)
May 28, 2008 52.80 53.39 52.80 52.99 77,660 -0.09(-0.18%)
May 27, 2008 53.36 53.58 53.08 53.08 51,706 +0.00(+0.00%)
May 26, 2008 53.70 53.76 52.97 53.08 0 +0.00(+0.00%)
May 23, 2008 53.70 53.76 52.97 53.08 69,946 -0.69(-1.29%)
May 22, 2008 53.83 53.92 53.65 53.77 32,902 -0.29(-0.54%)
May 21, 2008 54.22 54.22 53.99 54.07 210,744 +0.04(+0.07%)
May 20, 2008 54.00 54.19 53.96 54.03 34,221 -0.08(-0.15%)
May 19, 2008 54.10 54.26 53.82 54.11 46,717 +0.30(+0.57%)
May 16, 2008 53.90 53.90 53.73 53.81 72,642 -0.05(-0.09%)
May 15, 2008 53.56 53.92 53.56 53.86 107,097 +0.19(+0.35%)
May 14, 2008 53.81 53.82 53.61 53.67 45,656 +0.00(+0.00%)
May 13, 2008 53.83 53.83 53.63 53.67 62,689 -0.19(-0.35%)
May 12, 2008 53.66 53.86 53.45 53.86 47,008 +0.23(+0.44%)
May 09, 2008 53.61 53.67 53.43 53.62 23,280 -0.12(-0.22%)
May 08, 2008 53.77 53.93 53.68 53.74 59,770 -0.07(-0.13%)
May 07, 2008 53.61 53.87 53.61 53.81 76,070 +0.05(+0.09%)
May 06, 2008 53.90 53.97 53.76 53.76 91,739 -0.27(-0.50%)
May 05, 2008 54.43 54.52 53.85 54.03 91,482 +0.16(+0.30%)
May 02, 2008 54.48 54.63 53.87 53.87 73,033 -0.43(-0.80%)
May 01, 2008 54.18 54.43 53.85 54.30 120,057 +0.35(+0.65%)
Apr 30, 2008 53.95 54.34 53.80 53.95 113,234 -0.01(-0.02%)
Apr 29, 2008 53.83 53.99 53.74 53.96 156,936 +0.04(+0.07%)
Apr 28, 2008 53.96 53.96 53.73 53.93 173,499 +0.26(+0.48%)
Apr 25, 2008 53.82 53.82 53.60 53.67 74,752 -0.02(-0.04%)
Apr 24, 2008 53.86 53.86 53.65 53.69 151,970 -0.05(-0.09%)
Apr 23, 2008 53.89 53.89 53.67 53.74 101,566 +0.19(+0.35%)
Apr 22, 2008 53.73 53.73 53.29 53.55 662,706 +0.16(+0.31%)
Apr 21, 2008 53.62 53.62 53.11 53.39 186,916 -0.02(-0.04%)
Apr 18, 2008 53.25 53.55 53.25 53.41 91,703 +0.39(+0.73%)
Apr 17, 2008 52.73 53.07 52.73 53.02 41,022 +0.19(+0.35%)
Apr 16, 2008 52.85 52.88 52.61 52.84 21,092 +0.13(+0.24%)
Apr 15, 2008 52.94 52.94 52.44 52.71 27,610 +0.04(+0.07%)
Apr 14, 2008 52.67 52.68 52.54 52.67 100,754 +0.02(+0.04%)
Apr 11, 2008 53.18 53.18 52.38 52.65 113,706 -0.28(-0.53%)
Apr 10, 2008 52.70 52.95 52.03 52.93 136,695 +0.21(+0.40%)
Apr 09, 2008 52.74 52.83 52.15 52.72 63,188 -0.11(-0.20%)
Apr 08, 2008 53.25 53.25 52.63 52.83 42,668 +0.34(+0.65%)
Apr 07, 2008 52.56 52.56 52.39 52.49 31,148 +0.12(+0.22%)
Apr 04, 2008 52.15 52.37 52.09 52.37 89,785 +0.29(+0.56%)
Apr 03, 2008 51.85 52.10 51.85 52.08 51,403 +0.18(+0.35%)
Apr 02, 2008 52.09 52.09 51.68 51.90 50,690 -0.22(-0.43%)
Apr 01, 2008 52.37 52.38 51.88 52.12 68,484 -0.32(-0.60%)
Mar 31, 2008 52.37 52.50 52.17 52.44 67,160 -0.00(-0.00%)
Mar 28, 2008 52.25 52.52 52.21 52.44 45,647 +0.33(+0.63%)
Mar 27, 2008 52.15 52.35 52.04 52.11 172,201 -0.06(-0.11%)
Mar 26, 2008 52.30 52.77 52.13 52.17 41,503 +0.05(+0.09%)
Mar 25, 2008 52.02 52.15 51.83 52.12 110,606 +0.26(+0.51%)
Mar 24, 2008 51.78 51.94 51.72 51.86 34,296 +0.37(+0.72%)
Mar 21, 2008 51.34 51.49 51.21 51.49 19,968 +0.00(+0.00%)
Mar 20, 2008 51.34 51.49 51.21 51.49 19,968 +0.34(+0.66%)
Mar 19, 2008 52.19 52.19 51.15 51.15 55,981 -0.12(-0.23%)
Mar 18, 2008 50.80 51.55 50.80 51.27 24,921 +0.41(+0.81%)
Mar 17, 2008 51.19 51.19 50.66 50.86 57,944 -0.22(-0.44%)
Mar 14, 2008 51.56 51.67 50.38 51.08 13,206 -0.48(-0.93%)
Mar 13, 2008 51.78 51.78 51.36 51.56 12,210 -0.35(-0.68%)
Mar 12, 2008 52.15 52.15 51.85 51.91 22,921 -0.23(-0.45%)
Mar 11, 2008 52.09 52.25 52.06 52.15 32,859 +0.06(+0.11%)
Mar 10, 2008 52.37 52.37 51.93 52.09 29,441 -0.13(-0.26%)
Mar 07, 2008 52.09 52.25 52.09 52.22 17,745 -0.15(-0.28%)
Mar 06, 2008 52.36 52.38 52.15 52.37 19,885 -0.02(-0.04%)
Mar 05, 2008 52.67 52.67 51.85 52.39 18,006 +0.08(+0.15%)
Mar 04, 2008 52.77 52.80 52.03 52.32 24,525 -0.17(-0.32%)
Mar 03, 2008 53.25 54.18 52.12 52.49 65,428 -0.07(-0.13%)
Feb 29, 2008 52.68 53.31 52.03 52.56 30,453 -0.22(-0.42%)
Feb 28, 2008 52.73 52.91 52.59 52.78 40,083 -0.01(-0.02%)
Feb 27, 2008 53.25 53.25 52.72 52.79 22,785 -0.16(-0.31%)
Feb 26, 2008 53.29 53.29 52.73 52.95 20,317 +0.11(+0.20%)
Feb 25, 2008 52.84 53.20 52.38 52.85 53,073 -0.11(-0.20%)
Feb 22, 2008 52.90 52.95 52.83 52.95 1,210,418 +0.04(+0.07%)
Feb 21, 2008 52.83 53.08 52.79 52.92 12,317 -0.16(-0.31%)
Feb 20, 2008 53.19 53.19 52.86 53.08 21,947 -0.08(-0.15%)
Feb 19, 2008 53.32 53.32 52.73 53.17 56,166 +0.26(+0.49%)
Feb 18, 2008 52.80 52.91 52.61 52.91 0 +0.00(+0.00%)
Feb 15, 2008 52.80 52.91 52.61 52.91 43,414 -0.23(-0.44%)
Feb 14, 2008 53.66 53.66 52.74 53.14 18,688 +0.06(+0.11%)
Feb 13, 2008 52.80 53.20 52.80 53.08 17,664 -0.06(-0.11%)
Feb 12, 2008 52.84 53.14 52.79 53.14 11,605 +0.14(+0.27%)
Feb 11, 2008 52.95 53.00 52.92 53.00 13,764 -0.18(-0.33%)
Feb 08, 2008 53.29 53.29 53.06 53.18 40,967 -0.07(-0.13%)
Feb 07, 2008 53.02 53.49 53.02 53.25 111,109 -0.36(-0.68%)
Feb 06, 2008 54.13 54.13 53.32 53.61 18,339 -0.14(-0.26%)
Feb 05, 2008 53.88 53.89 53.43 53.75 20,437 -0.15(-0.28%)
Feb 04, 2008 55.05 55.05 53.85 53.90 35,104 -0.81(-1.48%)
Feb 01, 2008 54.97 56.20 54.71 54.71 61,671 -0.07(-0.13%)
Jan 31, 2008 54.49 54.84 54.20 54.78 31,970 +0.18(+0.32%)
Jan 30, 2008 54.37 55.08 54.30 54.61 1,253,280 +0.94(+1.75%)
Jan 29, 2008 53.73 53.79 53.48 53.67 59,394 +0.06(+0.11%)
Jan 28, 2008 53.56 53.61 53.20 53.61 20,596 +0.45(+0.84%)
Jan 25, 2008 54.27 54.27 51.92 53.17 21,846 -0.60(-1.11%)
Jan 24, 2008 53.89 54.08 53.76 53.76 3,925 -0.12(-0.22%)
Jan 23, 2008 53.87 53.92 53.34 53.88 3,584 -0.01(-0.02%)
Jan 22, 2008 53.90 53.90 53.31 53.89 6,656 +0.07(+0.12%)
Jan 21, 2008 54.11 54.11 53.83 53.83 0 +0.00(+0.00%)
Jan 18, 2008 54.11 54.11 53.83 53.83 1,536 +0.04(+0.07%)
Jan 17, 2008 54.24 54.24 53.43 53.79 2,901 -0.86(-1.57%)
Jan 16, 2008 54.83 54.83 54.64 54.64 4,522 +0.29(+0.54%)
Jan 15, 2008 54.47 54.47 54.35 54.35 1,194 -0.26(-0.47%)
Jan 14, 2008 54.91 54.91 54.56 54.61 1,450 +0.02(+0.04%)
Jan 11, 2008 54.90 54.97 54.21 54.58 4,266 -0.22(-0.41%)
Jan 10, 2008 55.19 55.19 53.90 54.81 32,513 -0.30(-0.55%)
Jan 09, 2008 55.34 55.70 55.11 55.11 3,584 -0.54(-0.97%)
Jan 08, 2008 55.78 55.78 55.08 55.65 3,669 +0.14(+0.25%)
Jan 07, 2008 55.63 55.63 55.17 55.51 2,901 +0.32(+0.57%)
Jan 04, 2008 55.93 55.93 54.88 55.19 17,152 -0.53(-0.95%)
Jan 03, 2008 56.27 56.27 55.72 55.72 3,669 -0.49(-0.88%)
Jan 02, 2008 56.22 56.24 56.21 56.21 1,962 +0.12(+0.21%)
Jan 01, 2008 56.22 56.22 56.01 56.09 3,242 +0.00(+0.00%)
Dec 31, 2007 56.22 56.22 56.01 56.09 3,242 -0.02(-0.04%)
Dec 28, 2007 56.15 56.15 55.87 56.12 6,144 +0.05(+0.08%)
Dec 27, 2007 56.07 56.07 56.07 56.07 0 +0.00(+0.00%)
Dec 26, 2007 56.13 56.13 56.00 56.07 1,877 -0.02(-0.04%)
Dec 24, 2007 56.20 56.20 56.09 56.09 3,754 -0.07(-0.12%)
Dec 21, 2007 56.38 56.38 56.16 56.16 1,280 -0.10(-0.17%)
Dec 20, 2007 56.41 56.41 56.20 56.26 1,536 -0.02(-0.04%)
Dec 19, 2007 56.08 56.28 56.08 56.28 853 -0.04(-0.06%)
Dec 18, 2007 56.39 56.39 56.32 56.32 170 +0.15(+0.27%)
Dec 17, 2007 56.33 56.33 56.11 56.17 768 +0.05(+0.08%)
Dec 14, 2007 56.31 56.31 56.12 56.12 2,560 +0.00(+0.00%)
Dec 13, 2007 56.27 56.27 56.12 56.12 5,034 +0.01(+0.02%)
Dec 12, 2007 56.35 56.40 56.11 56.11 8,960 -0.14(-0.25%)
Dec 11, 2007 56.52 56.52 56.25 56.25 5,461 -0.05(-0.08%)
Dec 10, 2007 56.15 56.29 56.15 56.29 6,570 +0.27(+0.48%)
Dec 07, 2007 56.01 56.02 56.01 56.02 10,923 +0.04(+0.06%)
Dec 06, 2007 55.94 55.99 55.94 55.99 2,645 -0.14(-0.25%)
Dec 05, 2007 56.13 56.13 56.13 56.13 5,120 +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.