JNK (JNK)

97.21
-0.09 (-0.09%)
NYSE · Last Trade: Jan 1st, 7:22 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JNK (JNK)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202597.3397.3497.1997.212,906,46397.21
12/30/202597.2197.3297.1797.303,101,97997.30
12/29/202597.0997.2297.0797.191,969,88097.19
12/26/202597.2497.2897.1597.161,495,99297.16
12/24/202597.0297.2297.0197.211,189,73297.21
12/23/202596.8897.0296.7996.992,883,21796.99
12/22/202596.9496.9496.7796.914,116,27196.91
12/19/202596.8996.9696.7996.822,493,63596.82
12/18/202596.8896.9296.7396.854,273,50796.85
12/17/202597.1797.1896.9997.074,450,36396.58
12/16/202597.1597.2197.0597.184,883,20496.69
12/15/202597.2397.2397.1097.174,423,17896.68
12/12/202597.2597.2597.0597.074,152,45996.58
12/11/202597.2897.3397.2097.275,288,24996.78
12/10/202596.9297.3796.9097.286,958,45596.79
12/09/202597.0797.1396.9496.947,049,44196.45
12/08/202597.2997.2997.0097.088,986,71096.59
12/05/202597.2597.3997.2197.293,637,47796.80
12/04/202597.2897.3297.1097.298,274,59896.80
12/03/202597.1797.3697.0997.263,997,63996.77
12/02/202597.0397.1796.9797.114,014,98196.62
12/01/202596.8397.0296.8196.965,179,76796.47
11/28/202597.6597.7497.5897.651,931,20696.63
11/26/202597.4297.6397.3697.575,126,78196.55
11/25/202597.0597.4797.0097.428,259,26996.40
11/24/202596.8797.0896.8397.045,947,47896.03
11/21/202596.6296.8496.5096.765,874,07195.75
11/20/202596.8296.9496.4796.477,773,74995.46
11/19/202596.4996.6996.4496.495,116,91795.48
11/18/202596.3396.5696.3296.415,667,62695.40
11/17/202596.6196.6896.3896.464,918,14195.45
11/14/202596.4996.8496.4396.634,951,84795.62
11/13/202596.9096.9096.5496.604,899,35695.59
11/12/202597.2997.3397.0097.0311,206,08496.02
11/11/202597.1297.2797.1297.261,769,01796.24
11/10/202596.9497.1896.9097.093,900,74996.08
11/07/202596.6496.7896.4796.763,894,62495.75
11/06/202596.7696.7896.5496.705,003,82695.69
11/05/202596.6196.7396.5796.653,326,66995.64
11/04/202596.3696.6696.3596.565,333,13295.55
11/03/202596.9096.9296.5896.584,404,48395.57
10/31/202597.5397.6297.3597.393,228,62695.85
10/30/202597.5197.6197.3897.395,222,05595.85
10/29/202597.9497.9497.5697.625,685,55596.07
10/28/202598.0298.0297.8997.913,366,77096.36
10/27/202597.8798.0897.8298.023,414,12596.47
10/24/202597.7597.7697.6097.744,028,58996.19
10/23/202597.3097.4597.2797.453,572,73195.91
10/22/202597.3397.3797.1397.276,877,94395.73
10/21/202597.4497.5197.3097.374,900,87695.83
10/20/202597.2797.4897.2797.453,115,53495.91
10/17/202596.9397.2596.9397.245,945,54995.70
10/16/202597.3997.3996.9397.047,403,34695.50
10/15/202597.2897.3997.1197.347,376,13495.80
10/14/202596.5497.1396.5096.986,901,27195.44
10/13/202596.6196.9296.5896.924,094,20895.38
10/10/202597.0097.0096.3296.347,701,78294.81
10/09/202597.2097.2396.7996.948,213,90995.40
10/08/202597.4897.4897.2397.243,025,49195.70
10/07/202597.5097.5597.3897.383,080,66095.84
10/06/202597.5597.5897.4897.493,428,34995.94
10/03/202597.6097.6197.4797.472,630,07895.92
10/02/202597.6497.6797.4997.593,352,63996.04
10/01/202597.4897.6697.4297.643,689,43496.09