JNK (NY: JNK )

96.39 -0.09 (-0.10%)

Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	96.70	96.85	96.44	96.48	4,051,401	-0.19(-0.20%)
Oct 29, 2024	96.49	96.69	96.35	96.67	3,368,410	+0.03(+0.03%)
Oct 28, 2024	96.58	96.71	96.53	96.64	4,230,377	+0.28(+0.29%)
Oct 25, 2024	96.64	96.73	96.35	96.36	5,020,654	-0.15(-0.16%)
Oct 24, 2024	96.38	96.57	96.31	96.51	4,286,058	+0.30(+0.31%)
Oct 23, 2024	96.45	96.45	96.15	96.21	4,278,115	-0.32(-0.33%)
Oct 22, 2024	96.63	96.70	96.43	96.53	2,366,045	-0.17(-0.18%)
Oct 21, 2024	96.98	96.98	96.58	96.70	3,355,063	-0.39(-0.40%)
Oct 18, 2024	96.99	97.09	96.91	97.09	2,896,274	+0.28(+0.29%)
Oct 17, 2024	97.09	97.12	96.70	96.81	3,056,776	-0.24(-0.25%)
Oct 16, 2024	96.97	97.10	96.91	97.05	2,918,509	+0.20(+0.21%)
Oct 15, 2024	96.92	96.99	96.82	96.85	1,357,943	+0.00(+0.00%)
Oct 14, 2024	96.89	96.89	96.59	96.85	1,618,243	+0.06(+0.06%)
Oct 11, 2024	96.61	96.81	96.59	96.79	3,369,522	+0.22(+0.23%)
Oct 10, 2024	96.60	96.61	96.41	96.57	2,306,421	-0.01(-0.01%)
Oct 09, 2024	96.61	96.70	96.53	96.58	5,893,147	-0.10(-0.10%)
Oct 08, 2024	96.61	96.69	96.51	96.68	3,399,138	+0.20(+0.21%)
Oct 07, 2024	96.80	96.81	96.47	96.48	2,147,557	-0.47(-0.48%)
Oct 04, 2024	97.03	97.03	96.83	96.95	2,728,361	-0.09(-0.09%)
Oct 03, 2024	97.11	97.17	96.93	97.04	2,653,185	-0.17(-0.17%)
Oct 02, 2024	97.18	97.22	97.00	97.21	2,503,222	-0.01(-0.01%)
Oct 01, 2024	97.26	97.37	97.11	97.22	4,639,242	-0.04(-0.04%)
Sep 30, 2024	97.29	97.33	97.11	97.26	3,417,368	+0.00(+0.00%)
Sep 27, 2024	97.15	97.30	97.12	97.26	3,030,146	+0.25(+0.26%)
Sep 26, 2024	97.14	97.14	96.93	97.01	5,043,638	+0.04(+0.04%)
Sep 25, 2024	96.99	97.05	96.95	96.97	2,381,161	-0.11(-0.11%)
Sep 24, 2024	97.08	97.13	96.92	97.08	2,450,608	+0.05(+0.05%)
Sep 23, 2024	97.09	97.20	97.03	97.03	5,557,424	-0.18(-0.18%)
Sep 20, 2024	97.19	97.23	96.94	97.21	4,136,948	+0.11(+0.11%)
Sep 19, 2024	97.36	97.37	97.07	97.10	3,635,438	+0.21(+0.22%)
Sep 18, 2024	96.78	97.29	96.69	96.89	5,391,747	+0.11(+0.11%)
Sep 17, 2024	96.82	96.88	96.70	96.78	2,808,531	+0.06(+0.06%)
Sep 16, 2024	96.56	96.82	96.51	96.72	2,520,842	+0.20(+0.21%)
Sep 13, 2024	96.36	96.59	96.36	96.53	1,804,332	+0.29(+0.30%)
Sep 12, 2024	96.06	96.34	96.02	96.24	3,675,986	+0.11(+0.11%)
Sep 11, 2024	95.91	96.16	95.73	96.13	5,855,003	+0.16(+0.17%)
Sep 10, 2024	96.30	96.30	95.88	95.97	2,493,572	-0.21(-0.22%)
Sep 09, 2024	96.09	96.23	95.99	96.18	2,314,386	+0.21(+0.22%)
Sep 06, 2024	96.14	96.27	95.78	95.97	4,029,064	-0.13(-0.13%)
Sep 05, 2024	95.89	96.16	95.88	96.10	5,274,511	+0.28(+0.29%)
Sep 04, 2024	95.41	95.90	95.41	95.82	3,106,619	+0.41(+0.43%)
Sep 03, 2024	95.64	95.75	95.38	95.41	3,785,211	-0.36(-0.38%)
Aug 30, 2024	95.87	95.87	95.67	95.77	2,447,195	+0.02(+0.02%)
Aug 29, 2024	95.73	95.81	95.65	95.75	3,472,445	+0.06(+0.06%)
Aug 28, 2024	95.70	95.75	95.58	95.69	2,772,720	+0.01(+0.01%)
Aug 27, 2024	95.57	95.79	95.50	95.68	2,229,071	+0.04(+0.04%)
Aug 26, 2024	95.91	95.91	95.64	95.64	2,723,366	-0.17(-0.18%)
Aug 23, 2024	95.49	95.81	95.45	95.81	3,251,358	+0.50(+0.53%)
Aug 22, 2024	95.45	95.45	95.19	95.31	2,896,740	-0.08(-0.08%)
Aug 21, 2024	95.30	95.48	95.23	95.39	2,338,858	+0.16(+0.17%)
Aug 20, 2024	95.38	95.38	95.04	95.23	2,479,122	-0.06(-0.06%)
Aug 19, 2024	95.06	95.32	95.01	95.29	1,758,391	+0.15(+0.16%)
Aug 16, 2024	94.77	95.16	94.77	95.14	2,369,154	+0.32(+0.33%)
Aug 15, 2024	94.83	94.86	94.67	94.82	2,934,489	+0.09(+0.09%)
Aug 14, 2024	94.46	94.76	94.45	94.73	4,631,126	+0.22(+0.23%)
Aug 13, 2024	94.20	94.55	94.17	94.52	3,109,717	+0.46(+0.49%)
Aug 12, 2024	94.12	94.14	93.93	94.05	2,939,581	+0.03(+0.03%)
Aug 09, 2024	94.12	94.19	93.88	94.02	8,351,367	-0.02(-0.02%)
Aug 08, 2024	93.96	94.11	93.83	94.04	2,238,082	+0.37(+0.39%)
Aug 07, 2024	94.16	94.16	93.64	93.68	4,373,987	+0.14(+0.15%)
Aug 06, 2024	93.57	93.89	93.10	93.54	6,007,748	+0.37(+0.39%)
Aug 05, 2024	92.69	93.37	92.56	93.17	6,828,550	-0.59(-0.63%)
Aug 02, 2024	93.85	94.04	93.64	93.77	5,968,267	-0.30(-0.32%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

JNK (NY: JNK )

Historical Prices