Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 12:59PM ET - U.S. Markets close in 3 hours and 1 minute. Dow  0.12% Nasdaq  0.21%

Janus Global Research I (JRGIX)

On Dec 24: 12.24   0.07 (0.58%)

MORE ON JRGIX

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* 24-Dec-09 12.24 12.24 12.24 12.24 0 12.24 23-Dec-09 12.17 12.17 12.17 12.17 0 12.17 22-Dec-09 12.09 12.09 12.09 12.09 0 12.09 21-Dec-09 12.03 12.03 12.03 12.03 0 12.03 18-Dec-09 11.97 11.97 11.97 11.97 0 11.97 17-Dec-09 11.91 11.91 11.91 11.91 0 11.91 16-Dec-09 12.08 12.08 12.08 12.08 0 12.08 15-Dec-09 12.04 12.04 12.04 12.04 0 12.04 14-Dec-09 12.11 12.11 12.11 12.11 0 12.11 11-Dec-09 12.01 12.01 12.01 12.01 0 12.01 10-Dec-09 11.99 11.99 11.99 11.99 0 11.99 9-Dec-09 11.93 11.93 11.93 11.93 0 11.93 8-Dec-09 11.94 11.94 11.94 11.94 0 11.94 7-Dec-09 12.06 12.06 12.06 12.06 0 12.06 4-Dec-09 12.08 12.08 12.08 12.08 0 12.08 3-Dec-09 12.06 12.06 12.06 12.06 0 12.06 2-Dec-09 12.10 12.10 12.10 12.10 0 12.10 1-Dec-09 12.03 12.03 12.03 12.03 0 12.03 30-Nov-09 11.82 11.82 11.82 11.82 0 11.82 27-Nov-09 11.83 11.83 11.83 11.83 0 11.83 25-Nov-09 12.11 12.11 12.11 12.11 0 12.11 24-Nov-09 12.00 12.00 12.00 12.00 0 12.00 23-Nov-09 12.04 12.04 12.04 12.04 0 12.04 20-Nov-09 11.88 11.88 11.88 11.88 0 11.88 19-Nov-09 11.94 11.94 11.94 11.94 0 11.94 18-Nov-09 12.13 12.13 12.13 12.13 0 12.13 17-Nov-09 12.19 12.19 12.19 12.19 0 12.19 16-Nov-09 12.22 12.22 12.22 12.22 0 12.22 13-Nov-09 12.03 12.03 12.03 12.03 0 12.03 12-Nov-09 11.93 11.93 11.93 11.93 0 11.93 11-Nov-09 12.04 12.04 12.04 12.04 0 12.04 10-Nov-09 12.00 12.00 12.00 12.00 0 12.00 9-Nov-09 12.03 12.03 12.03 12.03 0 12.03 6-Nov-09 11.76 11.76 11.76 11.76 0 11.76 5-Nov-09 11.73 11.73 11.73 11.73 0 11.73 4-Nov-09 11.53 11.53 11.53 11.53 0 11.53 3-Nov-09 11.45 11.45 11.45 11.45 0 11.45 2-Nov-09 11.44 11.44 11.44 11.44 0 11.44 30-Oct-09 11.38 11.38 11.38 11.38 0 11.38 29-Oct-09 11.69 11.69 11.69 11.69 0 11.69 28-Oct-09 11.43 11.43 11.43 11.43 0 11.43 27-Oct-09 11.74 11.74 11.74 11.74 0 11.74 26-Oct-09 11.83 11.83 11.83 11.83 0 11.83 23-Oct-09 11.96 11.96 11.96 11.96 0 11.96 22-Oct-09 12.15 12.15 12.15 12.15 0 12.15 21-Oct-09 12.08 12.08 12.08 12.08 0 12.08 20-Oct-09 12.14 12.14 12.14 12.14 0 12.14 19-Oct-09 12.24 12.24 12.24 12.24 0 12.24 16-Oct-09 12.09 12.09 12.09 12.09 0 12.09 15-Oct-09 12.15 12.15 12.15 12.15 0 12.15 14-Oct-09 12.11 12.11 12.11 12.11 0 12.11 13-Oct-09 11.84 11.84 11.84 11.84 0 11.84 12-Oct-09 11.87 11.87 11.87 11.87 0 11.87 9-Oct-09 11.82 11.82 11.82 11.82 0 11.82 8-Oct-09 11.80 11.80 11.80 11.80 0 11.80 7-Oct-09 11.65 11.65 11.65 11.65 0 11.65 6-Oct-09 11.65 11.65 11.65 11.65 0 11.65 5-Oct-09 11.48 11.48 11.48 11.48 0 11.48 2-Oct-09 11.32 11.32 11.32 11.32 0 11.32 1-Oct-09 11.39 11.39 11.39 11.39 0 11.39 30-Sep-09 11.70 11.70 11.70 11.70 0 11.70 29-Sep-09 11.69 11.69 11.69 11.69 0 11.69 28-Sep-09 11.66 11.66 11.66 11.66 0 11.66 25-Sep-09 11.53 11.53 11.53 11.53 0 11.53 24-Sep-09 11.58 11.58 11.58 11.58 0 11.58 23-Sep-09 11.74 11.74 11.74 11.74 0 11.74 * 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