JNS: Historical Prices for JANUS CAP GP CMN STK

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.35	13.42	13.06	13.21	1,653,600	13.21
19-Nov-09	13.69	13.76	13.26	13.47	1,547,500	13.47
18-Nov-09	14.04	14.11	13.77	13.80	1,349,500	13.80
17-Nov-09	13.93	14.09	13.85	14.04	1,240,400	14.04
16-Nov-09	13.91	14.17	13.87	14.01	2,640,600	14.01
13-Nov-09	13.66	13.90	13.48	13.72	1,656,100	13.72
12-Nov-09	14.01	14.24	13.60	13.61	2,441,600	13.61
11-Nov-09	13.93	14.20	13.90	14.01	2,427,200	14.01
10-Nov-09	13.94	14.12	13.66	13.77	1,858,500	13.77
9-Nov-09	13.52	14.11	13.49	13.98	2,833,800	13.98
6-Nov-09	13.01	13.34	12.87	13.32	2,476,300	13.32
5-Nov-09	13.20	13.33	12.89	13.26	4,483,300	13.26
4-Nov-09	13.41	13.45	12.96	13.07	3,151,600	13.07
3-Nov-09	12.81	13.25	12.71	13.22	2,990,200	13.22
2-Nov-09	13.20	13.33	12.63	13.01	3,594,100	13.01
30-Oct-09	13.66	13.67	12.93	13.12	3,642,300	13.12
29-Oct-09	13.13	13.90	13.13	13.70	5,607,700	13.70
28-Oct-09	13.88	14.02	12.93	12.93	5,166,300	12.93
27-Oct-09	14.63	14.71	13.92	13.93	3,802,600	13.93
26-Oct-09	14.87	15.35	14.48	14.55	3,622,700	14.55
23-Oct-09	14.82	15.00	14.71	14.83	4,082,300	14.83
22-Oct-09	14.83	15.22	13.94	14.76	15,216,200	14.76
21-Oct-09	15.76	16.06	15.50	15.75	3,541,600	15.75
20-Oct-09	15.83	15.92	15.55	15.80	3,208,200	15.80
19-Oct-09	15.35	16.01	15.28	15.82	3,384,800	15.82
16-Oct-09	15.17	15.41	15.02	15.24	2,679,700	15.24
15-Oct-09	15.34	15.64	15.11	15.59	3,032,200	15.59
14-Oct-09	14.65	15.50	14.63	15.42	3,155,900	15.42
13-Oct-09	14.44	14.55	14.05	14.33	1,866,600	14.33
12-Oct-09	14.67	14.72	14.42	14.50	2,014,500	14.50
9-Oct-09	14.52	14.58	14.34	14.52	1,718,200	14.52
8-Oct-09	14.33	14.71	14.21	14.55	2,399,600	14.55
7-Oct-09	13.78	14.26	13.76	14.26	2,497,900	14.26
6-Oct-09	14.09	14.18	13.48	13.87	4,407,000	13.87
5-Oct-09	13.21	14.11	13.21	13.96	4,086,000	13.96
2-Oct-09	13.24	13.50	12.97	13.19	4,147,900	13.19
1-Oct-09	14.09	14.23	13.43	13.43	3,386,600	13.43
30-Sep-09	14.32	14.47	13.81	14.18	2,120,500	14.18
29-Sep-09	14.53	14.81	14.24	14.28	2,024,500	14.28
28-Sep-09	13.75	14.63	13.74	14.52	2,980,300	14.52
25-Sep-09	14.10	14.19	13.59	13.66	3,539,300	13.66
24-Sep-09	14.55	14.72	13.48	13.84	3,073,400	13.84
23-Sep-09	14.87	14.98	14.48	14.48	2,436,700	14.48
22-Sep-09	14.45	15.09	14.45	14.90	3,640,800	14.90
21-Sep-09	14.26	14.42	14.03	14.27	1,909,600	14.27
18-Sep-09	14.27	14.61	14.00	14.47	2,972,600	14.47
17-Sep-09	14.58	14.77	14.18	14.22	2,804,600	14.22
16-Sep-09	13.79	14.74	13.78	14.58	4,811,700	14.58
15-Sep-09	13.59	13.94	13.23	13.75	3,520,900	13.75
14-Sep-09	13.54	13.57	13.14	13.55	3,126,600	13.55
11-Sep-09	13.51	13.77	13.35	13.63	3,461,600	13.63
10-Sep-09	13.10	13.42	12.84	13.42	2,167,800	13.42
9-Sep-09	12.79	13.23	12.69	13.10	2,627,400	13.10
8-Sep-09	12.58	12.92	12.48	12.80	2,735,300	12.80
4-Sep-09	12.39	12.48	12.24	12.44	2,276,200	12.44
3-Sep-09	12.25	12.44	12.01	12.39	4,472,600	12.39
2-Sep-09	11.99	12.35	11.76	12.14	4,250,600	12.14
1-Sep-09	12.57	12.96	11.86	11.93	6,381,800	11.93
31-Aug-09	12.70	12.83	12.34	12.72	3,404,600	12.72
28-Aug-09	12.88	13.20	12.72	12.87	2,673,900	12.87
27-Aug-09	13.06	13.26	12.56	12.80	3,967,600	12.80
26-Aug-09	13.22	13.38	13.05	13.11	2,189,900	13.11
25-Aug-09	13.63	13.69	13.12	13.28	3,031,900	13.28
24-Aug-09	13.86	14.05	13.25	13.46	2,855,300	13.46
21-Aug-09	13.56	13.77	13.41	13.69	2,433,900	13.69
20-Aug-09	13.11	13.35	12.97	13.34	2,233,100	13.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions