JNK (NY: JNK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 93.48 | 93.50 | 92.78 | 92.88 | 4,675,840 | -0.56(-0.60%) |
| Apr 12, 2024 | 93.37 | 93.48 | 93.27 | 93.44 | 6,803,747 | -0.01(-0.01%) |
| Apr 11, 2024 | 93.59 | 93.66 | 93.21 | 93.45 | 7,295,786 | -0.09(-0.10%) |
| Apr 10, 2024 | 93.76 | 93.92 | 93.37 | 93.54 | 7,596,023 | -0.88(-0.93%) |
| Apr 09, 2024 | 94.36 | 94.48 | 94.23 | 94.42 | 6,703,617 | +0.26(+0.28%) |
| Apr 08, 2024 | 93.94 | 94.23 | 93.90 | 94.16 | 5,265,498 | +0.25(+0.27%) |
| Apr 05, 2024 | 93.99 | 94.06 | 93.90 | 93.91 | 4,187,674 | -0.05(-0.05%) |
| Apr 04, 2024 | 94.28 | 94.41 | 93.88 | 93.96 | 4,142,267 | -0.13(-0.14%) |
| Apr 03, 2024 | 93.93 | 94.15 | 93.81 | 94.09 | 4,728,260 | +0.05(+0.05%) |
| Apr 02, 2024 | 93.94 | 94.06 | 93.87 | 94.04 | 4,547,832 | -0.18(-0.19%) |
| Apr 01, 2024 | 94.69 | 94.69 | 94.18 | 94.22 | 4,982,446 | -0.47(-0.50%) |
| Mar 28, 2024 | 94.73 | 94.72 | 94.72 | 94.69 | 4,575,550 | -0.15(-0.16%) |
| Mar 27, 2024 | 94.51 | 94.84 | 94.48 | 94.84 | 2,998,750 | +0.51(+0.54%) |
| Mar 26, 2024 | 94.55 | 94.58 | 94.30 | 94.33 | 2,900,815 | -0.18(-0.19%) |
| Mar 25, 2024 | 94.54 | 94.55 | 94.37 | 94.51 | 4,104,325 | -0.09(-0.09%) |
| Mar 22, 2024 | 94.82 | 94.92 | 94.56 | 94.60 | 3,458,930 | -0.13(-0.14%) |
| Mar 21, 2024 | 94.87 | 94.93 | 94.56 | 94.73 | 6,519,347 | -0.01(-0.01%) |
| Mar 20, 2024 | 94.40 | 94.78 | 94.29 | 94.74 | 7,714,132 | +0.32(+0.34%) |
| Mar 19, 2024 | 94.00 | 94.44 | 93.99 | 94.42 | 3,865,051 | +0.40(+0.42%) |
| Mar 18, 2024 | 94.07 | 94.13 | 93.96 | 94.03 | 2,647,664 | +0.17(+0.18%) |
| Mar 15, 2024 | 93.79 | 94.02 | 93.70 | 93.86 | 5,529,376 | +0.01(+0.01%) |
| Mar 14, 2024 | 94.32 | 94.32 | 93.74 | 93.85 | 8,032,505 | -0.47(-0.50%) |
| Mar 13, 2024 | 94.23 | 94.55 | 94.16 | 94.31 | 4,247,548 | +0.07(+0.07%) |
| Mar 12, 2024 | 94.31 | 94.31 | 94.00 | 94.24 | 4,325,839 | +0.05(+0.05%) |
| Mar 11, 2024 | 94.17 | 94.22 | 94.06 | 94.19 | 3,573,690 | +0.00(+0.00%) |
| Mar 08, 2024 | 94.28 | 94.58 | 94.17 | 94.19 | 6,928,801 | +0.04(+0.04%) |
| Mar 07, 2024 | 94.26 | 94.29 | 94.07 | 94.15 | 4,166,329 | +0.10(+0.11%) |
| Mar 06, 2024 | 94.04 | 94.18 | 93.91 | 94.05 | 5,203,854 | +0.22(+0.23%) |
| Mar 05, 2024 | 93.92 | 94.15 | 93.81 | 93.84 | 5,689,506 | -0.11(-0.12%) |
| Mar 04, 2024 | 93.90 | 94.01 | 93.74 | 93.95 | 4,381,515 | +0.04(+0.04%) |
| Mar 01, 2024 | 93.57 | 94.00 | 93.46 | 93.91 | 7,120,939 | +0.32(+0.34%) |
| Feb 29, 2024 | 93.60 | 93.79 | 93.48 | 93.59 | 4,621,309 | +0.12(+0.13%) |
| Feb 28, 2024 | 93.37 | 93.56 | 93.33 | 93.47 | 2,678,465 | +0.02(+0.02%) |
| Feb 27, 2024 | 93.47 | 93.48 | 93.29 | 93.45 | 3,959,346 | +0.07(+0.07%) |
| Feb 26, 2024 | 93.73 | 93.73 | 93.34 | 93.38 | 4,491,527 | -0.29(-0.31%) |
| Feb 23, 2024 | 93.72 | 93.81 | 93.60 | 93.67 | 3,507,980 | +0.05(+0.05%) |
| Feb 22, 2024 | 93.47 | 93.64 | 93.40 | 93.62 | 6,894,344 | +0.44(+0.47%) |
| Feb 21, 2024 | 93.33 | 93.40 | 93.02 | 93.18 | 3,805,345 | -0.15(-0.16%) |
| Feb 20, 2024 | 93.13 | 93.40 | 93.02 | 93.33 | 4,232,711 | +0.16(+0.17%) |
| Feb 16, 2024 | 93.17 | 93.23 | 93.01 | 93.17 | 4,515,471 | -0.22(-0.23%) |
| Feb 15, 2024 | 93.25 | 93.51 | 93.16 | 93.39 | 5,492,432 | +0.26(+0.28%) |
| Feb 14, 2024 | 92.93 | 93.24 | 92.92 | 93.13 | 6,122,047 | +0.39(+0.42%) |
| Feb 13, 2024 | 92.76 | 92.98 | 92.57 | 92.75 | 7,527,051 | -0.75(-0.80%) |
| Feb 12, 2024 | 93.54 | 93.83 | 93.46 | 93.50 | 4,743,240 | -0.22(-0.23%) |
| Feb 09, 2024 | 93.59 | 93.79 | 93.43 | 93.72 | 8,094,317 | +0.21(+0.22%) |
| Feb 08, 2024 | 93.49 | 93.61 | 93.39 | 93.51 | 5,058,244 | +0.02(+0.02%) |
| Feb 07, 2024 | 93.57 | 93.62 | 93.29 | 93.49 | 5,726,323 | +0.14(+0.15%) |
| Feb 06, 2024 | 93.05 | 93.49 | 93.05 | 93.35 | 6,331,014 | +0.38(+0.40%) |
| Feb 05, 2024 | 93.19 | 93.20 | 92.80 | 92.98 | 7,523,736 | -0.45(-0.48%) |
| Feb 02, 2024 | 93.24 | 93.55 | 93.24 | 93.42 | 7,138,898 | -0.37(-0.39%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The Biden administration recruits 15 states to help enforce airline consumer laws
- A painting of Winston Churchill by an artist whose work he hated is up for auction
- Trump trial: Why can't Americans see or hear what is going on inside the courtroom?
- Supreme Court won't hear election denier Mike Lindell's challenge over FBI seizure of cellphone
- IMF: Outlook for world economy is brighter, though still modest by historical standards
- UnitedHealth Group, Morgan Stanley rise; PNC Financial, Live Nation fall, Tuesday, 4/16/2024
- Wisconsin Republicans ignore governor's call to spend $125M to combat 'forever chemicals'
- Stock market today: Wall Street drifts in mixed trading as Treasury yields rise more
- Apple Stordâ Top Podcasts
- Biden returns to his Scranton, Pennsylvania, roots to pitch his plan for higher taxes on the rich
Most Read
- Xcel drops rate fight, which will keep Minnesota utility bills cheaper • Business
- Cyberattack could cost UnitedHealth Group up to $1.6B this year • Business
- Interest rate angst hasn't stopped Twin Cities homebuyers • Business
- New Brighton's APi Group continues its expansion with $570M acquisition • Business
- Minnesota child care providers struggle to fill more than 700 open positions • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.