Wednesday, February 10, 2010, 8:31am EST - Canadian Markets open in 59 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Janus Capital Group Inc. (JNS)

 On Feb 9: 11.83 USD   0.00 (0.00%)  
MORE ON JNS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 11.89 12.02 11.61 11.83 3,643,500 11.83
8-Feb-10 11.95 12.22 11.65 11.67 3,519,800 11.67
5-Feb-10 11.66 12.04 11.52 11.98 7,642,300 11.98
4-Feb-10 12.39 12.39 11.49 11.66 8,458,500 11.66
3-Feb-10 12.06 12.25 12.00 12.12 4,956,600 12.12
2-Feb-10 12.55 12.64 12.14 12.14 4,599,500 12.14
1-Feb-10 12.19 12.54 12.19 12.51 2,268,600 12.51
29-Jan-10 13.03 13.25 12.15 12.21 4,383,000 12.21
28-Jan-10 13.01 13.72 12.22 12.93 6,396,800 12.93
27-Jan-10 12.68 13.26 12.37 13.18 5,947,200 13.18
26-Jan-10 13.27 13.42 12.97 12.98 2,331,800 12.98
25-Jan-10 13.23 13.61 13.18 13.42 3,184,600 13.42
22-Jan-10 13.86 13.93 12.99 13.01 3,689,100 13.01
21-Jan-10 14.30 14.56 13.79 13.86 3,574,200 13.86
20-Jan-10 14.56 14.70 14.20 14.35 1,835,100 14.35
19-Jan-10 14.47 14.69 14.26 14.69 1,760,700 14.69
15-Jan-10 14.69 14.83 14.42 14.50 1,747,600 14.50
14-Jan-10 14.57 14.81 14.27 14.67 1,323,700 14.67
13-Jan-10 14.61 14.72 14.51 14.63 1,093,800 14.63
12-Jan-10 14.86 14.97 14.45 14.55 1,829,200 14.55
11-Jan-10 14.36 15.19 14.36 15.00 4,044,900 15.00
8-Jan-10 13.93 14.34 13.86 14.31 2,292,400 14.31
7-Jan-10 14.36 14.46 13.88 14.05 2,052,400 14.05
6-Jan-10 14.26 14.47 14.20 14.33 1,816,900 14.33
5-Jan-10 13.78 14.32 13.62 14.28 2,269,000 14.28
4-Jan-10 13.61 13.94 13.46 13.83 1,391,100 13.83
31-Dec-09 13.49 13.67 13.40 13.45 775,100 13.45
30-Dec-09 13.43 13.58 13.32 13.44 523,300 13.44
29-Dec-09 13.56 13.61 13.44 13.52 526,300 13.52
28-Dec-09 13.50 13.76 13.41 13.47 762,200 13.47
24-Dec-09 13.35 13.54 13.30 13.50 360,900 13.50
23-Dec-09 13.39 13.50 13.15 13.31 1,017,700 13.31
22-Dec-09 13.38 13.49 13.35 13.42 1,014,200 13.42
21-Dec-09 13.18 13.41 13.13 13.36 1,415,500 13.36
18-Dec-09 13.02 13.17 12.87 13.17 1,897,900 13.17
17-Dec-09 13.11 13.19 12.94 12.95 1,648,500 12.95
16-Dec-09 12.94 13.28 12.92 13.21 1,818,100 13.21
15-Dec-09 12.81 12.96 12.76 12.82 1,188,900 12.82
14-Dec-09 13.00 13.07 12.76 12.97 1,384,000 12.97
11-Dec-09 12.73 13.05 12.73 13.01 1,556,300 13.01
10-Dec-09 12.78 12.96 12.71 12.80 1,448,800 12.80
9-Dec-09 12.63 12.78 12.45 12.71 1,927,600 12.71
8-Dec-09 12.66 12.71 12.49 12.66 2,202,700 12.66
7-Dec-09 12.88 13.04 12.71 12.76 1,543,700 12.76
4-Dec-09 12.91 13.17 12.54 12.97 3,226,700 12.97
3-Dec-09 12.90 13.07 12.56 12.60 2,679,200 12.60
2-Dec-09 13.21 13.23 12.77 12.87 2,806,100 12.87
1-Dec-09 13.28 13.28 12.82 13.10 3,194,000 13.10
30-Nov-09 12.77 13.14 12.60 13.09 3,210,400 13.09
27-Nov-09 12.78 12.92 12.42 12.70 1,197,700 12.70
25-Nov-09 13.46 13.46 13.07 13.27 1,608,100 13.27
24-Nov-09 13.28 13.35 13.00 13.27 2,108,700 13.27
23-Nov-09 13.46 13.59 13.08 13.35 2,878,800 13.35
20-Nov-09 13.35 13.42 13.06 13.21 1,653,600 13.21
19-Nov-09 13.69 13.76 13.26 13.47 1,547,500 13.47
18-Nov-09 14.04 14.11 13.77 13.80 1,349,500 13.80
17-Nov-09 13.93 14.09 13.85 14.04 1,240,400 14.04
16-Nov-09 13.91 14.17 13.87 14.01 2,640,600 14.01
13-Nov-09 13.66 13.90 13.48 13.72 1,656,100 13.72
12-Nov-09 14.01 14.24 13.60 13.61 2,441,600 13.61
11-Nov-09 13.93 14.20 13.90 14.01 2,427,200 14.01
10-Nov-09 13.94 14.12 13.66 13.77 1,858,500 13.77
9-Nov-09 13.52 14.11 13.49 13.98 2,833,800 13.98
6-Nov-09 13.01 13.34 12.87 13.32 2,476,300 13.32
5-Nov-09 13.20 13.33 12.89 13.26 4,483,300 13.26
4-Nov-09 13.41 13.45 12.96 13.07 3,151,600 13.07
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices