JNK (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	87.94	87.96	87.69	87.86	7,737,035	-0.11(-0.12%)
Nov 27, 2020	87.97	88.06	87.93	87.96	2,203,393	+0.11(+0.12%)
Nov 25, 2020	87.91	87.99	87.78	87.86	4,047,080	-0.01(-0.01%)
Nov 24, 2020	87.96	88.12	87.78	87.87	13,043,726	+0.23(+0.26%)
Nov 23, 2020	87.73	87.79	87.53	87.64	6,540,591	+0.13(+0.15%)
Nov 20, 2020	87.53	87.61	87.45	87.51	6,478,609	-0.14(-0.16%)
Nov 19, 2020	87.31	87.70	87.20	87.65	6,994,165	+0.31(+0.36%)
Nov 18, 2020	87.63	87.69	87.32	87.34	7,959,462	-0.20(-0.22%)
Nov 17, 2020	87.34	87.64	87.25	87.53	8,997,644	+0.08(+0.09%)
Nov 16, 2020	87.39	87.47	87.23	87.45	8,161,470	+0.48(+0.55%)
Nov 13, 2020	86.73	87.03	86.72	86.97	4,981,286	+0.28(+0.32%)
Nov 12, 2020	87.11	87.11	86.65	86.69	9,175,798	-0.49(-0.56%)
Nov 11, 2020	87.46	87.46	87.09	87.18	5,762,425	-0.13(-0.15%)
Nov 10, 2020	87.24	87.51	87.16	87.31	17,763,174	-0.02(-0.03%)
Nov 09, 2020	88.28	88.31	87.31	87.34	18,000,660	+0.62(+0.72%)
Nov 06, 2020	86.98	87.00	86.57	86.71	7,923,182	-0.28(-0.32%)
Nov 05, 2020	87.04	87.26	86.81	86.99	16,965,928	+0.35(+0.41%)
Nov 04, 2020	86.18	86.87	86.13	86.64	18,330,826	+0.77(+0.89%)
Nov 03, 2020	85.31	85.88	85.31	85.87	15,109,734	+0.81(+0.95%)
Nov 02, 2020	85.10	85.19	84.86	85.06	10,721,983	+0.21(+0.25%)
Oct 30, 2020	84.60	84.90	84.41	84.86	9,416,020	+0.18(+0.21%)
Oct 29, 2020	84.38	84.74	84.25	84.68	15,005,025	+0.22(+0.26%)
Oct 28, 2020	84.57	84.70	84.29	84.46	16,124,261	-0.72(-0.84%)
Oct 27, 2020	85.16	85.35	85.12	85.17	5,610,468	+0.02(+0.02%)
Oct 26, 2020	85.56	85.64	85.08	85.16	10,677,926	-0.68(-0.80%)
Oct 23, 2020	85.88	85.88	85.66	85.84	5,348,151	+0.09(+0.10%)
Oct 22, 2020	85.60	85.82	85.44	85.75	5,597,897	+0.14(+0.16%)
Oct 21, 2020	85.64	85.81	85.52	85.61	6,141,652	-0.02(-0.03%)
Oct 20, 2020	85.51	85.80	85.47	85.64	6,374,453	+0.29(+0.34%)
Oct 19, 2020	85.69	85.79	85.29	85.34	7,916,674	-0.18(-0.21%)
Oct 16, 2020	85.83	85.90	85.51	85.52	5,916,018	-0.18(-0.21%)
Oct 15, 2020	85.36	85.73	85.28	85.70	5,730,008	-0.05(-0.06%)
Oct 14, 2020	85.88	85.94	85.62	85.75	6,085,520	-0.20(-0.23%)
Oct 13, 2020	86.18	86.18	85.83	85.95	5,699,368	-0.36(-0.41%)
Oct 12, 2020	85.91	86.41	85.91	86.30	4,835,318	+0.49(+0.57%)
Oct 09, 2020	85.73	85.91	85.65	85.82	10,046,328	+0.13(+0.15%)
Oct 08, 2020	85.70	85.70	85.51	85.69	5,410,117	+0.27(+0.31%)
Oct 07, 2020	85.38	85.49	85.34	85.42	6,221,696	+0.33(+0.39%)
Oct 06, 2020	85.36	85.67	85.08	85.08	16,355,179	-0.19(-0.22%)
Oct 05, 2020	84.85	85.32	84.81	85.27	14,719,335	+0.58(+0.68%)
Oct 02, 2020	84.38	84.78	84.27	84.69	10,105,696	-0.04(-0.05%)
Oct 01, 2020	84.71	84.84	84.61	84.73	14,344,852	+0.27(+0.32%)
Sep 30, 2020	84.14	84.64	84.13	84.46	9,893,559	+0.31(+0.37%)
Sep 29, 2020	84.11	84.22	83.87	84.15	5,881,212	+0.06(+0.08%)
Sep 28, 2020	83.90	84.21	83.79	84.09	7,159,408	+0.59(+0.71%)
Sep 25, 2020	83.44	83.72	83.34	83.50	11,317,702	-0.08(-0.10%)
Sep 24, 2020	83.42	83.85	83.16	83.58	12,503,552	-0.06(-0.08%)
Sep 23, 2020	84.49	84.51	83.58	83.64	13,083,252	-0.79(-0.94%)
Sep 22, 2020	84.25	84.49	84.06	84.44	13,845,223	+0.27(+0.32%)
Sep 21, 2020	84.58	84.62	83.97	84.17	14,484,795	-0.76(-0.90%)
Sep 18, 2020	85.26	85.28	84.86	84.93	6,959,184	-0.25(-0.29%)
Sep 17, 2020	84.93	85.25	84.83	85.18	8,759,056	+0.03(+0.04%)
Sep 16, 2020	85.27	85.56	85.12	85.15	5,896,426	-0.02(-0.03%)
Sep 15, 2020	85.19	85.32	85.08	85.17	4,495,210	+0.19(+0.22%)
Sep 14, 2020	85.16	85.32	84.89	84.99	5,980,646	-0.11(-0.13%)
Sep 11, 2020	84.94	85.10	84.70	85.10	9,214,058	+0.20(+0.24%)
Sep 10, 2020	85.34	85.38	84.85	84.90	14,071,557	-0.32(-0.37%)
Sep 09, 2020	84.96	85.30	84.84	85.21	8,484,601	+0.63(+0.75%)
Sep 08, 2020	84.70	84.92	84.46	84.58	11,679,733	-0.52(-0.61%)
Sep 04, 2020	85.28	85.53	84.53	85.10	9,946,259	-0.24(-0.28%)
Sep 03, 2020	85.62	85.72	84.94	85.34	12,084,786	-0.53(-0.61%)
Sep 02, 2020	85.81	85.94	85.48	85.87	7,375,910	+0.15(+0.17%)

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.