JNK (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	62.83	62.92	62.12	62.19	6,823,522	-0.75(-1.19%)
May 30, 2013	62.80	63.07	62.70	62.94	4,187,986	+0.06(+0.10%)
May 29, 2013	62.92	63.01	62.66	62.88	6,646,967	-0.20(-0.32%)
May 28, 2013	63.38	63.41	63.03	63.07	3,652,617	-0.14(-0.22%)
May 24, 2013	63.18	63.29	63.15	63.21	3,500,409	-0.15(-0.24%)
May 23, 2013	63.38	63.44	63.20	63.37	4,528,050	-0.21(-0.34%)
May 22, 2013	63.78	63.95	63.47	63.58	3,340,123	-0.26(-0.41%)
May 21, 2013	63.73	63.90	63.73	63.84	2,269,856	+0.08(+0.12%)
May 20, 2013	63.75	63.79	63.61	63.76	1,616,628	+0.08(+0.12%)
May 17, 2013	63.67	63.75	63.58	63.69	2,373,085	+0.11(+0.17%)
May 16, 2013	63.55	64.06	63.50	63.58	2,977,833	+0.03(+0.05%)
May 15, 2013	63.55	63.67	63.50	63.55	2,426,347	-0.08(-0.12%)
May 13, 2013	63.82	63.86	63.61	63.63	3,975,035	-0.18(-0.29%)
May 10, 2013	63.98	64.04	63.76	63.81	3,618,033	-0.25(-0.38%)
May 09, 2013	64.18	64.24	64.01	64.06	2,465,255	-0.21(-0.33%)
May 08, 2013	64.07	64.28	64.06	64.27	2,510,086	+0.23(+0.36%)
May 07, 2013	64.07	64.15	64.02	64.04	2,385,521	-0.02(-0.02%)
May 06, 2013	63.95	64.06	63.93	64.06	1,580,906	+0.09(+0.14%)
May 03, 2013	63.96	63.99	63.87	63.96	2,372,840	+0.06(+0.10%)
May 02, 2013	63.70	63.90	63.66	63.90	2,722,489	+0.34(+0.53%)
May 01, 2013	63.66	63.74	63.55	63.56	4,004,160	-0.09(-0.14%)
Apr 30, 2013	63.50	63.68	63.47	63.65	2,755,967	+0.20(+0.31%)
Apr 29, 2013	63.38	63.47	63.30	63.46	1,409,719	+0.15(+0.24%)
Apr 26, 2013	63.33	63.33	63.27	63.30	2,026,816	+0.03(+0.05%)
Apr 25, 2013	63.17	63.38	63.17	63.27	2,879,949	+0.08(+0.12%)
Apr 24, 2013	63.09	63.23	63.04	63.20	2,729,714	+0.12(+0.19%)
Apr 23, 2013	62.89	63.07	62.88	63.07	2,111,990	+0.20(+0.32%)
Apr 22, 2013	62.77	62.94	62.71	62.88	2,548,359	+0.20(+0.32%)
Apr 19, 2013	62.66	62.69	62.59	62.68	1,854,271	+0.08(+0.12%)
Apr 18, 2013	62.69	62.72	62.59	62.60	2,855,432	-0.12(-0.19%)
Apr 17, 2013	62.75	62.75	62.58	62.72	1,973,628	-0.14(-0.22%)
Apr 16, 2013	62.63	62.88	62.60	62.86	2,868,315	+0.35(+0.56%)
Apr 15, 2013	62.72	62.75	62.51	62.51	2,973,017	-0.34(-0.53%)
Apr 12, 2013	62.77	62.85	62.68	62.85	1,699,687	+0.08(+0.12%)
Apr 11, 2013	62.80	62.83	62.72	62.77	1,817,915	-0.03(-0.05%)
Apr 10, 2013	62.51	62.80	62.51	62.80	3,481,965	+0.30(+0.49%)
Apr 09, 2013	62.46	62.54	62.38	62.49	3,382,468	+0.09(+0.15%)
Apr 08, 2013	62.28	62.41	62.25	62.40	9,331,903	+0.05(+0.07%)
Apr 05, 2013	62.16	62.36	62.13	62.36	4,695,177	+0.09(+0.15%)
Apr 04, 2013	62.43	62.53	62.25	62.27	14,381,603	-0.12(-0.20%)
Apr 03, 2013	62.39	62.43	62.30	62.39	2,569,232	+0.00(+0.00%)
Apr 02, 2013	62.45	62.53	62.34	62.39	3,482,527	-0.05(-0.07%)
Apr 01, 2013	62.30	62.48	62.24	62.43	3,496,219	+0.07(+0.12%)
Mar 28, 2013	62.18	62.36	62.18	62.36	2,562,809	+0.09(+0.15%)
Mar 27, 2013	62.18	62.29	62.18	62.27	1,743,380	-0.03(-0.05%)
Mar 26, 2013	62.30	62.32	62.21	62.30	1,393,979	+0.09(+0.15%)
Mar 25, 2013	62.27	62.35	62.16	62.21	3,589,525	-0.05(-0.07%)
Mar 22, 2013	62.30	62.36	62.19	62.25	2,413,796	-0.03(-0.05%)
Mar 21, 2013	62.32	62.38	62.21	62.29	2,226,833	-0.09(-0.15%)
Mar 20, 2013	62.27	62.42	62.27	62.38	1,583,707	+0.15(+0.24%)
Mar 19, 2013	62.35	62.39	62.19	62.22	3,599,877	-0.09(-0.15%)
Mar 18, 2013	62.16	62.36	62.09	62.32	2,426,592	+0.00(+0.00%)
Mar 15, 2013	62.25	62.35	62.19	62.31	1,560,803	+0.04(+0.07%)
Mar 14, 2013	62.19	62.35	62.16	62.27	2,987,508	+0.05(+0.07%)
Mar 13, 2013	62.12	62.22	62.03	62.22	2,328,909	+0.17(+0.28%)
Mar 12, 2013	62.10	62.15	62.00	62.05	3,466,695	-0.01(-0.01%)
Mar 11, 2013	62.07	62.12	62.01	62.06	2,546,406	+0.02(+0.04%)
Mar 08, 2013	62.09	62.13	61.94	62.03	6,916,020	+0.01(+0.01%)
Mar 07, 2013	61.97	62.16	61.97	62.03	1,713,088	+0.05(+0.09%)
Mar 06, 2013	62.06	62.06	61.92	61.97	2,198,516	+0.02(+0.04%)
Mar 05, 2013	61.91	62.03	61.91	61.95	1,902,022	+0.09(+0.15%)
Mar 04, 2013	61.83	61.92	61.81	61.86	2,982,495	-0.08(-0.12%)

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.