JNK (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	50.09	50.31	50.06	50.16	2,997,486	-0.11(-0.23%)
Nov 29, 2010	50.01	50.37	50.01	50.27	1,355,832	+0.26(+0.53%)
Nov 26, 2010	50.13	50.26	50.01	50.01	612,463	-0.20(-0.40%)
Nov 24, 2010	50.25	50.21	50.21	50.21	1,996,404	+0.28(+0.55%)
Nov 23, 2010	50.48	50.50	49.92	49.93	3,989,925	-0.71(-1.39%)
Nov 22, 2010	50.77	50.84	50.55	50.64	1,479,496	-0.28(-0.54%)
Nov 19, 2010	50.82	50.93	50.67	50.91	1,398,167	+0.03(+0.05%)
Nov 18, 2010	50.67	50.89	50.61	50.89	1,998,641	+0.54(+1.08%)
Nov 17, 2010	50.31	50.45	50.25	50.35	3,197,370	+0.20(+0.40%)
Nov 16, 2010	50.57	50.57	49.99	50.14	4,125,878	-0.53(-1.04%)
Nov 15, 2010	50.85	50.93	50.52	50.67	2,602,968	-0.09(-0.17%)
Nov 12, 2010	50.86	50.98	50.69	50.76	3,003,694	-0.18(-0.35%)
Nov 11, 2010	50.93	51.06	50.60	50.94	2,385,239	-0.19(-0.37%)
Nov 10, 2010	51.44	51.44	51.06	51.13	2,336,809	-0.30(-0.59%)
Nov 09, 2010	51.67	51.67	51.30	51.43	1,636,596	-0.10(-0.20%)
Nov 08, 2010	51.64	51.71	51.49	51.53	2,132,721	-0.26(-0.51%)
Nov 05, 2010	51.92	51.92	51.64	51.79	2,588,839	-0.16(-0.32%)
Nov 04, 2010	51.57	52.05	51.54	51.96	2,992,240	+0.53(+1.03%)
Nov 03, 2010	51.19	51.47	51.11	51.43	3,120,520	+0.24(+0.47%)
Nov 02, 2010	51.03	51.19	51.00	51.19	1,563,713	+0.28(+0.54%)
Nov 01, 2010	51.13	51.18	50.90	50.91	3,167,194	-0.21(-0.42%)
Oct 29, 2010	51.07	51.15	51.02	51.13	1,689,376	+0.09(+0.19%)
Oct 28, 2010	51.01	51.06	50.94	51.03	934,400	+0.06(+0.12%)
Oct 27, 2010	50.93	51.00	50.83	50.97	915,042	+0.11(+0.22%)
Oct 25, 2010	50.83	50.96	50.77	50.86	1,716,025	+0.15(+0.30%)
Oct 22, 2010	50.64	50.71	50.54	50.71	1,117,954	+0.19(+0.37%)
Oct 21, 2010	50.57	50.57	50.42	50.52	1,242,709	-0.04(-0.07%)
Oct 20, 2010	50.32	50.56	50.27	50.56	1,526,352	+0.34(+0.67%)
Oct 19, 2010	50.24	50.38	50.22	50.22	1,553,679	-0.21(-0.42%)
Oct 18, 2010	50.32	50.44	50.31	50.43	1,328,506	+0.19(+0.37%)
Oct 15, 2010	50.34	50.38	50.24	50.24	1,774,343	+0.05(+0.10%)
Oct 14, 2010	50.53	50.53	50.16	50.19	1,803,103	-0.33(-0.64%)
Oct 13, 2010	50.36	50.54	50.32	50.52	1,950,174	+0.25(+0.50%)
Oct 12, 2010	50.32	50.37	50.23	50.27	1,766,346	-0.05(-0.10%)
Oct 11, 2010	50.34	50.38	50.26	50.32	1,113,634	+0.00(+0.00%)
Oct 08, 2010	50.32	50.32	50.11	50.32	2,423,930	+0.07(+0.15%)
Oct 07, 2010	50.06	50.24	49.99	50.24	1,385,036	+0.29(+0.58%)
Oct 06, 2010	50.07	50.07	49.93	49.96	1,695,321	-0.05(-0.10%)
Oct 05, 2010	49.82	50.04	49.78	50.01	1,585,324	+0.29(+0.58%)
Oct 04, 2010	49.79	49.88	49.67	49.72	1,412,039	-0.13(-0.25%)
Oct 01, 2010	49.84	49.92	49.71	49.84	2,945,010	+0.16(+0.32%)
Sep 30, 2010	49.64	49.71	49.46	49.69	2,954,137	+0.19(+0.38%)
Sep 29, 2010	49.46	49.61	49.43	49.50	1,548,639	+0.10(+0.20%)
Sep 28, 2010	49.40	49.41	49.21	49.40	1,203,652	+0.10(+0.20%)
Sep 27, 2010	49.33	49.44	49.26	49.30	1,829,730	+0.05(+0.10%)
Sep 24, 2010	49.08	49.28	49.07	49.25	1,699,474	+0.24(+0.48%)
Sep 23, 2010	49.04	49.09	48.93	49.02	1,242,619	-0.04(-0.08%)
Sep 22, 2010	49.18	49.26	49.03	49.05	1,481,843	-0.12(-0.25%)
Sep 21, 2010	49.40	49.40	49.18	49.18	1,299,476	-0.14(-0.28%)
Sep 20, 2010	49.33	49.38	49.25	49.31	1,439,274	+0.16(+0.33%)
Sep 17, 2010	49.15	49.33	49.15	49.15	1,093,739	+0.07(+0.15%)
Sep 15, 2010	49.05	49.13	48.99	49.08	955,763	+0.02(+0.05%)
Sep 14, 2010	49.11	49.13	48.95	49.05	1,193,190	+0.01(+0.03%)
Sep 13, 2010	48.82	49.11	48.82	49.04	2,738,604	+0.27(+0.56%)
Sep 10, 2010	48.79	48.79	48.64	48.77	1,853,144	+0.07(+0.14%)
Sep 09, 2010	48.62	48.77	48.61	48.70	1,487,735	+0.20(+0.42%)
Sep 08, 2010	48.54	48.62	48.47	48.49	1,672,168	+0.02(+0.05%)
Sep 07, 2010	48.46	48.56	48.38	48.47	402	+0.04(+0.08%)
Sep 03, 2010	48.67	48.67	48.39	48.43	2,165,805	-0.02(-0.05%)
Sep 02, 2010	48.37	48.50	48.33	48.46	805	+0.09(+0.18%)

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.