JNK (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	36.06	37.74	36.06	37.74	628,252	+1.67(+4.62%)
Dec 30, 2008	35.46	37.04	35.30	36.07	673,768	+0.28(+0.78%)
Dec 29, 2008	35.65	36.54	35.11	35.79	510,845	-1.33(-3.58%)
Dec 26, 2008	36.46	37.72	35.65	37.12	388,176	+0.47(+1.27%)
Dec 24, 2008	34.27	36.66	34.19	36.66	564,163	+2.53(+7.41%)
Dec 23, 2008	34.05	34.42	33.91	34.13	718,794	+0.21(+0.62%)
Dec 22, 2008	33.71	34.56	33.67	33.92	662,150	+0.24(+0.73%)
Dec 19, 2008	33.88	34.05	33.22	33.67	851,493	-0.12(-0.34%)
Dec 18, 2008	32.65	34.35	32.65	33.79	1,863,344	+1.29(+3.98%)
Dec 17, 2008	32.39	32.83	32.22	32.50	530,434	-0.23(-0.71%)
Dec 16, 2008	31.51	33.32	31.46	32.73	537,191	+1.11(+3.50%)
Dec 15, 2008	31.55	31.81	31.48	31.62	171,983	+0.16(+0.52%)
Dec 12, 2008	31.67	31.77	31.46	31.46	149,855	-0.40(-1.24%)
Dec 11, 2008	32.25	32.26	31.69	31.86	174,609	-0.39(-1.21%)
Dec 10, 2008	32.42	32.45	32.05	32.25	216,406	-0.14(-0.42%)
Dec 09, 2008	32.32	32.62	32.00	32.38	207,522	-0.30(-0.93%)
Dec 08, 2008	31.76	32.78	31.69	32.68	438,246	+0.51(+1.59%)
Dec 05, 2008	31.97	32.17	31.72	32.17	209,244	+0.02(+0.07%)
Dec 04, 2008	32.24	32.24	31.76	32.15	193,646	-0.30(-0.93%)
Dec 03, 2008	32.12	32.47	32.04	32.45	144,360	+0.00(+0.00%)
Dec 02, 2008	32.14	33.09	32.14	32.45	174,326	+0.06(+0.18%)
Dec 01, 2008	32.81	32.88	32.12	32.39	145,636	-0.69(-2.08%)
Nov 28, 2008	32.99	33.60	32.54	33.08	138,842	-0.51(-1.53%)
Nov 26, 2008	32.69	33.62	32.63	33.59	212,572	+0.90(+2.74%)
Nov 25, 2008	32.71	32.85	32.16	32.69	198,196	+0.33(+1.01%)
Nov 24, 2008	32.73	33.02	31.98	32.37	184,129	+0.68(+2.14%)
Nov 21, 2008	32.95	33.07	30.88	31.69	240,476	-0.35(-1.09%)
Nov 20, 2008	33.29	33.29	32.04	32.04	250,499	-1.18(-3.54%)
Nov 19, 2008	34.37	34.37	33.03	33.22	145,471	-1.15(-3.36%)
Nov 18, 2008	35.25	35.25	34.20	34.37	207,952	-1.08(-3.06%)
Nov 17, 2008	35.78	35.78	35.11	35.46	108,060	-0.43(-1.20%)
Nov 14, 2008	36.34	36.37	35.89	35.89	137,023	-0.41(-1.12%)
Nov 13, 2008	36.63	36.63	35.93	36.30	189,849	-0.14(-0.38%)
Nov 12, 2008	37.06	37.10	36.13	36.44	171,838	-0.66(-1.79%)
Nov 11, 2008	37.05	37.58	36.70	37.10	202,495	+0.22(+0.60%)
Nov 10, 2008	37.01	37.29	36.33	36.88	140,916	-0.23(-0.63%)
Nov 07, 2008	37.51	37.51	36.94	37.11	127,476	-0.12(-0.31%)
Nov 06, 2008	36.98	37.23	36.90	37.23	157,591	+0.20(+0.53%)
Nov 05, 2008	37.15	37.15	36.70	37.03	268,297	+0.15(+0.41%)
Nov 04, 2008	37.58	37.58	36.69	36.88	383,015	-0.06(-0.16%)
Nov 03, 2008	36.91	37.11	34.44	36.94	211,747	+0.41(+1.12%)
Oct 31, 2008	36.74	36.87	36.44	36.53	173,803	-0.29(-0.79%)
Oct 30, 2008	36.63	36.99	36.42	36.82	160,841	+0.15(+0.41%)
Oct 29, 2008	36.31	37.04	35.83	36.67	316,297	+0.05(+0.13%)
Oct 28, 2008	36.59	37.04	36.18	36.62	143,163	-0.06(-0.16%)
Oct 27, 2008	35.95	36.99	35.89	36.68	170,196	+0.79(+2.21%)
Oct 24, 2008	35.39	37.17	35.25	35.89	175,887	-1.22(-3.30%)
Oct 23, 2008	36.76	37.29	36.45	37.11	286,920	+0.33(+0.90%)
Oct 22, 2008	37.62	37.62	36.78	36.78	165,004	-0.76(-2.02%)
Oct 21, 2008	37.97	37.97	37.30	37.54	317,183	-0.20(-0.52%)
Oct 20, 2008	39.17	39.17	37.31	37.73	176,256	+0.16(+0.42%)
Oct 17, 2008	37.37	38.52	36.97	37.58	238,866	-0.51(-1.35%)
Oct 16, 2008	39.16	39.32	37.60	38.09	197,517	-2.42(-5.97%)
Oct 15, 2008	41.55	41.55	38.63	40.51	533,010	-0.81(-1.96%)
Oct 14, 2008	40.02	42.27	38.74	41.32	358,412	+4.03(+10.81%)
Oct 13, 2008	35.27	39.72	35.25	37.29	306,480	+3.78(+11.27%)
Oct 10, 2008	37.88	43.00	32.62	33.51	448,570	-5.69(-14.51%)
Oct 09, 2008	39.25	40.78	38.25	39.20	367,258	+0.30(+0.76%)
Oct 08, 2008	40.39	41.05	38.52	38.90	248,217	-1.88(-4.61%)
Oct 07, 2008	44.57	45.14	40.78	40.78	113,499	-2.18(-5.07%)
Oct 06, 2008	44.25	44.25	42.00	42.96	169,663	-0.85(-1.94%)
Oct 03, 2008	45.09	45.09	43.24	43.81	107,492	-1.01(-2.26%)
Oct 02, 2008	46.35	46.35	44.39	44.82	115,816	-0.66(-1.46%)

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.