JNK (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	53.64	54.03	53.49	53.64	113,879	-0.01(-0.02%)
Apr 29, 2008	53.53	53.68	53.44	53.66	157,830	+0.03(+0.07%)
Apr 28, 2008	53.66	53.66	53.42	53.62	174,488	+0.26(+0.48%)
Apr 25, 2008	53.52	53.52	53.30	53.37	75,178	-0.02(-0.04%)
Apr 24, 2008	53.55	53.55	53.34	53.39	152,836	-0.05(-0.09%)
Apr 23, 2008	53.59	53.59	53.37	53.44	102,144	+0.19(+0.35%)
Apr 22, 2008	53.42	53.42	52.99	53.25	666,481	+0.16(+0.31%)
Apr 21, 2008	53.32	53.32	52.81	53.09	187,981	-0.02(-0.04%)
Apr 18, 2008	52.95	53.25	52.95	53.11	92,226	+0.38(+0.73%)
Apr 17, 2008	52.43	52.77	52.43	52.72	41,256	+0.19(+0.35%)
Apr 16, 2008	52.55	52.58	52.32	52.54	21,212	+0.13(+0.24%)
Apr 15, 2008	52.64	52.64	52.14	52.41	27,767	+0.03(+0.07%)
Apr 14, 2008	52.37	52.39	52.25	52.37	101,328	+0.02(+0.04%)
Apr 11, 2008	52.88	52.88	52.08	52.35	114,354	-0.28(-0.53%)
Apr 10, 2008	52.40	52.65	51.73	52.63	137,474	+0.21(+0.40%)
Apr 09, 2008	52.44	52.53	51.85	52.42	63,548	-0.10(-0.20%)
Apr 08, 2008	52.95	52.95	52.33	52.53	42,911	+0.34(+0.65%)
Apr 07, 2008	52.26	52.26	52.10	52.19	31,325	+0.12(+0.22%)
Apr 04, 2008	51.85	52.07	51.79	52.07	90,296	+0.29(+0.56%)
Apr 03, 2008	51.56	51.80	51.56	51.78	51,696	+0.18(+0.35%)
Apr 02, 2008	51.79	51.79	51.38	51.61	50,979	-0.22(-0.43%)
Apr 01, 2008	52.07	52.08	51.58	51.83	68,874	-0.31(-0.60%)
Mar 31, 2008	52.07	52.20	51.87	52.14	67,543	-0.00(-0.00%)
Mar 28, 2008	51.96	52.22	51.91	52.14	45,907	+0.33(+0.63%)
Mar 27, 2008	51.85	52.06	51.75	51.82	173,182	-0.06(-0.11%)
Mar 26, 2008	52.00	52.47	51.84	51.87	41,739	+0.05(+0.09%)
Mar 25, 2008	51.72	51.85	51.54	51.83	111,236	+0.26(+0.51%)
Mar 24, 2008	51.49	51.64	51.43	51.56	34,491	+0.37(+0.72%)
Mar 21, 2008	51.05	51.20	50.92	51.20	20,082	+0.00(+0.00%)
Mar 20, 2008	51.05	51.20	50.92	51.20	20,082	+0.34(+0.66%)
Mar 19, 2008	51.90	51.90	50.86	50.86	56,300	-0.12(-0.23%)
Mar 18, 2008	50.51	51.26	50.51	50.98	25,063	+0.41(+0.81%)
Mar 17, 2008	50.90	50.90	50.37	50.57	58,274	-0.22(-0.44%)
Mar 14, 2008	51.27	51.37	50.09	50.79	13,282	-0.48(-0.93%)
Mar 13, 2008	51.49	51.49	51.07	51.27	12,279	-0.35(-0.68%)
Mar 12, 2008	51.85	51.85	51.56	51.62	23,052	-0.23(-0.45%)
Mar 11, 2008	51.79	51.96	51.77	51.85	33,046	+0.06(+0.11%)
Mar 10, 2008	52.07	52.07	51.64	51.79	29,609	-0.13(-0.26%)
Mar 07, 2008	51.79	51.96	51.79	51.93	17,847	-0.15(-0.28%)
Mar 06, 2008	52.06	52.08	51.85	52.07	19,998	-0.02(-0.04%)
Mar 05, 2008	52.37	52.37	51.56	52.10	18,108	+0.08(+0.15%)
Mar 04, 2008	52.47	52.50	51.73	52.02	24,665	-0.17(-0.32%)
Mar 03, 2008	52.95	53.88	51.83	52.19	65,801	-0.07(-0.13%)
Feb 29, 2008	52.39	53.00	51.73	52.26	30,627	-0.22(-0.42%)
Feb 28, 2008	52.43	52.61	52.29	52.48	40,311	-0.01(-0.02%)
Feb 27, 2008	52.95	52.95	52.42	52.49	22,914	-0.16(-0.31%)
Feb 26, 2008	52.99	52.99	52.43	52.65	20,432	+0.10(+0.20%)
Feb 25, 2008	52.54	52.90	52.08	52.55	53,375	-0.10(-0.20%)
Feb 22, 2008	52.60	52.65	52.53	52.65	1,217,315	+0.03(+0.07%)
Feb 21, 2008	52.53	52.78	52.49	52.62	12,387	-0.16(-0.31%)
Feb 20, 2008	52.89	52.89	52.56	52.78	22,072	-0.08(-0.15%)
Feb 19, 2008	53.02	53.02	52.43	52.86	56,486	+0.26(+0.49%)
Feb 18, 2008	52.50	52.61	52.32	52.61	0	+0.00(+0.00%)
Feb 15, 2008	52.50	52.61	52.32	52.61	43,661	-0.23(-0.44%)
Feb 14, 2008	53.35	53.35	52.44	52.84	18,795	+0.06(+0.11%)
Feb 13, 2008	52.50	52.90	52.50	52.78	17,765	-0.06(-0.11%)
Feb 12, 2008	52.54	52.84	52.49	52.84	11,672	+0.14(+0.27%)
Feb 11, 2008	52.65	52.70	52.62	52.70	13,843	-0.17(-0.33%)
Feb 08, 2008	52.99	52.99	52.76	52.88	41,201	-0.07(-0.13%)
Feb 07, 2008	52.72	53.19	52.72	52.95	111,742	-0.36(-0.68%)
Feb 06, 2008	53.82	53.82	53.02	53.31	18,443	-0.14(-0.26%)
Feb 05, 2008	53.58	53.59	53.13	53.45	20,553	-0.15(-0.28%)
Feb 04, 2008	54.74	54.74	53.54	53.60	35,304	-0.80(-1.48%)

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.