Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 7:39AM ET - U.S. Markets open in 1 hour and 51 minutes. Dow  0.11% Nasdaq  0.00%

Janus International Forty S (JFFSX)

On Jan 5: 8.09   0.07 (0.87%)

MORE ON JFFSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 5-Jan-10 8.09 8.09 8.09 8.09 0 8.09 4-Jan-10 8.02 8.02 8.02 8.02 0 8.02 31-Dec-09 7.84 7.84 7.84 7.84 0 7.84 30-Dec-09 7.83 7.83 7.83 7.83 0 7.83 29-Dec-09 7.80 7.80 7.80 7.80 0 7.80 28-Dec-09 7.78 7.78 7.78 7.78 0 7.78 24-Dec-09 7.76 7.76 7.76 7.76 0 7.76 23-Dec-09 7.73 7.73 7.73 7.73 0 7.73 22-Dec-09 7.65 7.65 7.65 7.65 0 7.65 21-Dec-09 7.62 7.62 7.62 7.62 0 7.62 18-Dec-09 7.59 7.59 7.59 7.59 0 7.59 17-Dec-09 7.59 7.59 7.59 7.59 0 7.59 16-Dec-09 7.71 7.71 7.71 7.71 0 7.71 15-Dec-09 7.67 7.67 7.67 7.67 0 7.67 14-Dec-09 7.75 7.75 7.75 7.75 0 7.75 11-Dec-09 7.70 7.70 7.70 7.70 0 7.70 10-Dec-09 7.72 7.72 7.72 7.72 0 7.72 9-Dec-09 7.70 7.70 7.70 7.70 0 7.70 8-Dec-09 7.71 7.71 7.71 7.71 0 7.71 7-Dec-09 7.75 7.75 7.75 7.75 0 7.75 4-Dec-09 7.72 7.72 7.72 7.72 0 7.72 3-Dec-09 7.75 7.75 7.75 7.75 0 7.75 2-Dec-09 7.77 7.77 7.77 7.77 0 7.77 1-Dec-09 7.70 7.70 7.70 7.70 0 7.70 30-Nov-09 7.52 7.52 7.52 7.52 0 7.52 27-Nov-09 7.47 7.47 7.47 7.47 0 7.47 25-Nov-09 7.67 7.67 7.67 7.67 0 7.67 24-Nov-09 7.62 7.62 7.62 7.62 0 7.62 23-Nov-09 7.65 7.65 7.65 7.65 0 7.65 20-Nov-09 7.58 7.58 7.58 7.58 0 7.58 19-Nov-09 7.62 7.62 7.62 7.62 0 7.62 18-Nov-09 7.74 7.74 7.74 7.74 0 7.74 17-Nov-09 7.80 7.80 7.80 7.80 0 7.80 16-Nov-09 7.75 7.75 7.75 7.75 0 7.75 13-Nov-09 7.62 7.62 7.62 7.62 0 7.62 12-Nov-09 7.60 7.60 7.60 7.60 0 7.60 11-Nov-09 7.64 7.64 7.64 7.64 0 7.64 10-Nov-09 7.56 7.56 7.56 7.56 0 7.56 9-Nov-09 7.60 7.60 7.60 7.60 0 7.60 6-Nov-09 7.40 7.40 7.40 7.40 0 7.40 5-Nov-09 7.40 7.40 7.40 7.40 0 7.40 4-Nov-09 7.31 7.31 7.31 7.31 0 7.31 3-Nov-09 7.23 7.23 7.23 7.23 0 7.23 2-Nov-09 7.19 7.19 7.19 7.19 0 7.19 30-Oct-09 7.23 7.23 7.23 7.23 0 7.23 29-Oct-09 7.42 7.42 7.42 7.42 0 7.42 28-Oct-09 7.23 7.23 7.23 7.23 0 7.23 27-Oct-09 7.42 7.42 7.42 7.42 0 7.42 26-Oct-09 7.49 7.49 7.49 7.49 0 7.49 23-Oct-09 7.60 7.60 7.60 7.60 0 7.60 22-Oct-09 7.75 7.75 7.75 7.75 0 7.75 21-Oct-09 7.71 7.71 7.71 7.71 0 7.71 20-Oct-09 7.71 7.71 7.71 7.71 0 7.71 19-Oct-09 7.88 7.88 7.88 7.88 0 7.88 16-Oct-09 7.81 7.81 7.81 7.81 0 7.81 15-Oct-09 7.84 7.84 7.84 7.84 0 7.84 14-Oct-09 7.69 7.69 7.69 7.69 0 7.69 13-Oct-09 7.48 7.48 7.48 7.48 0 7.48 12-Oct-09 7.45 7.45 7.45 7.45 0 7.45 9-Oct-09 7.43 7.43 7.43 7.43 0 7.43 8-Oct-09 7.46 7.46 7.46 7.46 0 7.46 7-Oct-09 7.37 7.37 7.37 7.37 0 7.37 6-Oct-09 7.34 7.34 7.34 7.34 0 7.34 5-Oct-09 7.22 7.22 7.22 7.22 0 7.22 2-Oct-09 7.17 7.17 7.17 7.17 0 7.17 1-Oct-09 7.21 7.21 7.21 7.21 0 7.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions