JNK (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	68.02	68.02	67.83	67.93	6,338,702	-0.09(-0.13%)
Apr 29, 2015	67.97	68.10	67.92	68.02	4,817,763	-0.16(-0.23%)
Apr 28, 2015	68.19	68.19	68.09	68.18	3,978,884	-0.05(-0.08%)
Apr 27, 2015	68.21	68.30	68.14	68.23	3,661,613	+0.05(+0.08%)
Apr 24, 2015	68.12	68.19	68.11	68.18	3,241,220	+0.09(+0.13%)
Apr 23, 2015	68.09	68.19	68.04	68.09	2,056,982	-0.02(-0.03%)
Apr 22, 2015	68.19	68.21	68.11	68.11	1,833,097	-0.02(-0.03%)
Apr 21, 2015	68.09	68.24	68.12	68.12	3,104,216	+0.03(+0.05%)
Apr 20, 2015	68.04	68.16	68.02	68.09	2,154,825	+0.21(+0.30%)
Apr 17, 2015	67.99	68.00	67.88	67.88	3,464,149	-0.21(-0.30%)
Apr 16, 2015	68.05	68.12	68.00	68.09	2,405,281	-0.07(-0.10%)
Apr 15, 2015	68.11	68.23	68.04	68.16	3,428,860	+0.17(+0.25%)
Apr 14, 2015	67.88	68.00	67.79	67.99	2,898,112	+0.09(+0.13%)
Apr 13, 2015	67.87	67.99	67.83	67.90	2,989,031	+0.03(+0.05%)
Apr 10, 2015	67.85	67.90	67.78	67.87	1,610,961	+0.07(+0.10%)
Apr 09, 2015	67.92	67.94	67.73	67.80	3,342,499	-0.03(-0.05%)
Apr 08, 2015	67.87	67.88	67.70	67.83	2,425,366	+0.03(+0.05%)
Apr 07, 2015	67.66	67.87	67.59	67.80	2,855,329	+0.21(+0.31%)
Apr 06, 2015	67.47	67.66	67.35	67.59	3,807,081	+0.15(+0.23%)
Apr 02, 2015	67.35	67.43	67.43	67.43	3,914,609	+0.03(+0.05%)
Apr 01, 2015	67.33	67.42	67.18	67.40	4,776,833	+0.17(+0.25%)
Mar 31, 2015	67.21	67.33	67.14	67.23	3,351,991	-0.02(-0.03%)
Mar 30, 2015	67.14	67.35	67.14	67.25	2,989,338	+0.15(+0.23%)
Mar 27, 2015	67.16	67.21	67.06	67.09	1,937,591	-0.02(-0.03%)
Mar 26, 2015	67.08	67.20	66.97	67.11	4,852,070	+0.02(+0.03%)
Mar 25, 2015	67.23	67.30	67.06	67.09	4,126,225	-0.14(-0.20%)
Mar 24, 2015	67.23	67.30	67.14	67.23	3,949,505	+0.05(+0.08%)
Mar 23, 2015	67.09	67.20	67.06	67.18	3,673,859	+0.10(+0.15%)
Mar 20, 2015	66.82	67.09	66.77	67.08	4,349,299	+0.48(+0.72%)
Mar 19, 2015	67.04	67.14	66.56	66.60	5,696,697	-0.51(-0.77%)
Mar 18, 2015	66.51	67.11	66.39	67.11	6,695,392	+0.58(+0.88%)
Mar 17, 2015	66.78	66.78	66.46	66.53	6,648,577	-0.33(-0.49%)
Mar 16, 2015	66.99	67.02	66.84	66.85	3,853,197	-0.12(-0.18%)
Mar 13, 2015	67.13	67.18	66.87	66.97	3,586,071	-0.31(-0.46%)
Mar 12, 2015	67.23	67.30	67.17	67.28	2,845,999	+0.15(+0.23%)
Mar 11, 2015	67.14	67.25	66.99	67.13	4,788,493	+0.10(+0.15%)
Mar 10, 2015	67.02	67.14	66.85	67.02	7,820,809	-0.15(-0.23%)
Mar 09, 2015	67.32	67.37	67.18	67.18	5,528,865	-0.05(-0.08%)
Mar 06, 2015	67.50	67.52	67.21	67.23	7,473,528	-0.38(-0.56%)
Mar 05, 2015	67.66	67.66	67.52	67.61	3,833,236	+0.07(+0.10%)
Mar 04, 2015	67.62	67.64	67.64	67.54	3,707,011	-0.10(-0.15%)
Mar 03, 2015	67.83	67.88	67.64	67.64	6,801,000	-0.21(-0.30%)
Mar 02, 2015	67.97	67.97	67.78	67.85	2,510,829	-0.02(-0.03%)
Feb 27, 2015	67.78	67.88	67.76	67.87	2,261,169	+0.09(+0.13%)
Feb 26, 2015	67.75	67.88	67.73	67.78	2,842,402	+0.09(+0.13%)
Feb 25, 2015	67.61	67.75	67.60	67.70	9,150,575	+0.03(+0.05%)
Feb 24, 2015	67.53	67.70	67.50	67.66	1,952,749	+0.12(+0.18%)
Feb 23, 2015	67.41	67.56	67.36	67.54	970,694	+0.07(+0.10%)
Feb 20, 2015	67.37	67.47	67.24	67.47	2,344,888	+0.14(+0.20%)
Feb 19, 2015	67.36	67.41	67.27	67.34	1,658,918	-0.07(-0.10%)
Feb 18, 2015	67.22	67.44	67.18	67.41	3,648,560	+0.17(+0.25%)
Feb 17, 2015	67.30	67.36	67.19	67.24	6,625,776	-0.03(-0.05%)
Feb 13, 2015	67.15	67.27	67.27	67.27	2,896,917	+0.17(+0.25%)
Feb 12, 2015	67.08	67.10	67.00	67.10	3,280,999	+0.03(+0.05%)
Feb 11, 2015	67.01	67.08	66.91	67.06	2,329,812	+0.02(+0.03%)
Feb 10, 2015	66.98	67.08	66.91	67.05	4,287,887	+0.19(+0.28%)
Feb 09, 2015	66.95	67.03	66.84	66.86	2,571,383	-0.07(-0.10%)
Feb 06, 2015	66.89	66.96	66.83	66.93	4,939,596	+0.14(+0.20%)
Feb 05, 2015	66.47	66.83	66.47	66.79	6,241,186	+0.39(+0.59%)
Feb 04, 2015	66.55	66.59	66.38	66.40	3,005,941	-0.19(-0.28%)
Feb 03, 2015	66.30	66.69	66.28	66.59	4,575,623	+0.32(+0.49%)

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.