JNK (JNK)

92.98
-0.21 (-0.23%)
NYSE · Last Trade: Oct 31st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JNK (JNK)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202693.0093.0992.8292.984,254,07192.98
10/29/202693.1693.3893.0493.194,925,10493.19
10/28/202693.2993.4393.0093.214,134,84993.21
10/27/202692.8093.2592.8093.212,559,54493.21
10/26/202692.5392.8692.5392.663,815,34292.66
10/23/202692.2692.5492.2492.5211,367,77492.52
10/22/202692.2392.6192.1792.515,375,84392.51
10/21/202692.3092.5092.2592.391,611,05192.39
10/20/202692.0392.4792.0392.242,216,99092.24
10/19/202692.3992.5192.2392.262,056,29792.26
10/16/202692.5592.6592.2192.283,732,45392.28
10/15/202692.3092.7292.2292.654,012,56692.65
10/14/202692.3392.3892.1992.253,765,49792.25
10/13/202692.8392.8592.5092.663,474,60492.66
10/12/202692.7793.0492.7592.931,722,68592.93
10/09/202692.8492.8992.6792.832,580,47892.83
10/08/202692.6092.7792.5392.737,823,58792.73
10/07/202692.6292.7992.4692.764,722,97292.76
10/06/202692.8192.9492.7292.882,005,85492.88
10/05/202692.3792.5392.3092.524,250,38192.52
10/02/202692.6692.8392.2792.395,531,00692.39
10/01/202692.1392.4191.7192.308,398,89792.30
9/30/202693.0893.2092.7592.7510,527,37392.22
9/29/202693.3093.3092.7092.9121,612,89492.38
9/28/202693.5593.5593.0693.166,156,45092.63
9/25/202693.7493.7593.4293.615,303,40493.07
9/24/202693.8594.0093.6693.685,103,95093.14
9/23/202694.5394.5693.9393.973,715,94693.43
9/22/202694.7494.7994.6294.721,866,80694.18
9/21/202694.6994.7994.6494.711,305,44694.17
9/18/202694.5994.6594.4494.552,454,14894.01
9/17/202694.7194.7894.6694.741,988,86294.20
9/16/202694.4594.6994.2994.394,813,52893.85
9/15/202694.4894.4894.2694.304,307,04293.76
9/14/202694.4894.6394.3494.493,021,89493.95
9/11/202694.8194.9294.6194.611,964,32694.07
9/10/202694.7694.9094.6294.636,495,03694.09
9/09/202695.1695.1895.0295.042,096,95494.50
9/08/202695.3095.3995.2095.211,435,26294.66
9/04/202695.3095.3695.2695.271,395,17594.72
9/03/202695.3295.4595.2995.301,101,34494.75
9/02/202695.2295.3695.1895.213,814,92194.66
9/01/202695.3895.4895.1795.213,396,81494.66
8/31/202695.9396.0895.8596.063,081,07494.98
8/28/202696.1596.2595.8895.971,930,44294.89
8/27/202696.2296.2596.0996.131,577,65595.05
8/26/202696.1296.1996.0496.181,627,75595.10
8/25/202696.0696.2296.0296.202,004,22395.12
8/24/202695.8595.9695.8295.952,008,82594.87
8/21/202695.8795.8995.7995.872,841,48794.79
8/20/202695.7595.8695.6995.773,290,37594.69
8/19/202695.9296.0095.8095.961,587,10594.88
8/18/202695.7695.8195.6695.742,256,47294.66
8/17/202695.9095.9595.8395.851,911,63694.77
8/14/202696.0796.0895.9295.971,997,18094.89
8/13/202696.0096.1695.9496.041,814,53694.96
8/12/202695.8595.8995.8295.852,058,85094.77
8/11/202695.7495.7895.6995.691,330,60194.61
8/10/202695.7895.7995.5995.652,415,29194.58
8/07/202695.8595.9095.7595.819,024,06694.73
8/06/202695.7095.7495.5795.612,388,86794.54
8/05/202695.7795.7995.6495.673,077,39694.60
8/04/202695.4995.8295.4595.753,982,66594.67
8/03/202695.2995.4795.2395.453,460,60194.38