Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JNK (NY: JNK )

93.48 +0.48 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.05 57.06 56.73 56.73 4,852,512 -0.19(-0.33%)
Mar 29, 2012 56.80 57.09 56.80 56.92 2,556,523 +0.00(+0.00%)
Mar 28, 2012 57.24 57.24 56.89 56.92 2,497,261 -0.33(-0.58%)
Mar 27, 2012 57.19 57.37 57.16 57.25 3,993,230 +0.06(+0.10%)
Mar 26, 2012 56.95 57.19 56.95 57.19 2,852,277 +0.40(+0.71%)
Mar 23, 2012 56.99 57.01 56.79 56.79 4,668,215 -0.19(-0.33%)
Mar 22, 2012 56.92 57.09 56.91 56.98 2,981,241 -0.03(-0.05%)
Mar 21, 2012 57.15 57.15 56.91 57.01 2,086,990 -0.09(-0.15%)
Mar 20, 2012 57.04 57.18 56.99 57.09 3,371,334 -0.09(-0.15%)
Mar 19, 2012 56.99 57.22 56.92 57.18 2,284,458 +0.16(+0.28%)
Mar 16, 2012 57.09 57.16 56.80 57.02 3,105,562 -0.07(-0.13%)
Mar 15, 2012 57.24 57.25 57.01 57.09 2,102,368 -0.17(-0.30%)
Mar 14, 2012 57.42 57.40 57.04 57.27 3,852,974 -0.16(-0.28%)
Mar 13, 2012 57.15 57.44 57.05 57.42 3,382,231 +0.46(+0.81%)
Mar 12, 2012 57.08 57.08 56.91 56.96 2,787,867 -0.09(-0.15%)
Mar 09, 2012 57.14 57.18 57.01 57.05 2,864,443 +0.00(+0.00%)
Mar 08, 2012 56.83 57.06 56.75 57.05 3,406,453 +0.46(+0.81%)
Mar 07, 2012 56.60 56.73 56.52 56.59 6,872,420 +0.10(+0.18%)
Mar 06, 2012 56.92 56.93 56.47 56.49 6,004,771 -0.66(-1.16%)
Mar 05, 2012 57.32 57.40 56.99 57.15 2,545,106 -0.14(-0.25%)
Mar 02, 2012 57.48 57.52 57.29 57.29 1,811,898 -0.17(-0.30%)
Mar 01, 2012 57.44 57.57 57.44 57.47 2,436,829 +0.04(+0.06%)
Feb 29, 2012 57.43 57.53 57.30 57.43 4,160,815 +0.01(+0.03%)
Feb 28, 2012 57.30 57.47 57.30 57.42 1,735,989 +0.20(+0.35%)
Feb 27, 2012 57.23 57.36 57.17 57.22 2,091,050 -0.03(-0.05%)
Feb 24, 2012 57.20 57.34 55.93 57.24 2,032,001 +0.06(+0.10%)
Feb 23, 2012 56.96 57.29 56.87 57.19 3,443,711 +0.34(+0.60%)
Feb 22, 2012 56.74 56.93 56.73 56.84 2,780,091 +0.14(+0.25%)
Feb 21, 2012 56.66 56.83 56.51 56.70 2,814,702 +0.19(+0.33%)
Feb 17, 2012 56.64 56.64 56.38 56.51 2,453,624 +0.06(+0.10%)
Feb 16, 2012 56.34 56.53 56.14 56.46 3,907,902 +0.21(+0.38%)
Feb 15, 2012 56.50 56.60 56.23 56.24 2,755,750 -0.24(-0.43%)
Feb 14, 2012 56.59 56.60 56.48 56.48 4,205,757 -0.06(-0.10%)
Feb 13, 2012 56.73 56.74 56.51 56.54 3,439,762 +0.00(+0.00%)
Feb 10, 2012 56.56 56.66 56.50 56.54 4,589,243 -0.30(-0.53%)
Feb 09, 2012 56.79 56.89 56.66 56.84 11,253,917 +0.11(+0.20%)
Feb 08, 2012 56.79 56.86 56.63 56.73 3,587,701 +0.04(+0.08%)
Feb 07, 2012 56.66 56.81 56.51 56.69 5,243,165 +0.10(+0.18%)
Feb 06, 2012 56.57 56.59 56.41 56.59 2,451,566 +0.01(+0.03%)
Feb 03, 2012 56.69 56.71 56.47 56.57 2,853,894 +0.14(+0.25%)
Feb 02, 2012 56.48 56.48 56.31 56.43 3,160,074 -0.01(-0.03%)
Feb 01, 2012 56.34 56.61 56.31 56.44 4,282,224 +0.21(+0.37%)
Jan 31, 2012 56.40 56.40 56.18 56.23 3,065,075 +0.01(+0.03%)
Jan 30, 2012 56.05 56.29 55.98 56.22 3,094,476 +0.00(+0.00%)
Jan 27, 2012 56.39 56.45 56.22 56.22 2,417,445 -0.17(-0.30%)
Jan 26, 2012 56.49 56.60 56.32 56.39 7,254,190 +0.13(+0.23%)
Jan 25, 2012 55.83 56.36 55.72 56.26 3,906,661 +0.48(+0.87%)
Jan 24, 2012 55.72 55.92 55.61 55.78 3,301,362 +0.04(+0.08%)
Jan 23, 2012 55.59 55.89 55.58 55.73 3,973,465 +0.23(+0.41%)
Jan 20, 2012 55.46 55.61 55.42 55.51 3,307,703 +0.09(+0.15%)
Jan 19, 2012 55.38 55.63 55.26 55.42 5,773,005 +0.16(+0.28%)
Jan 18, 2012 55.01 55.35 54.92 55.26 4,214,528 +0.31(+0.57%)
Jan 17, 2012 55.12 55.18 54.92 54.95 3,952,444 -0.04(-0.08%)
Jan 13, 2012 54.92 55.04 54.54 54.99 2,753,989 +0.00(+0.00%)
Jan 12, 2012 55.14 55.14 54.87 54.99 3,011,728 +0.00(+0.00%)
Jan 11, 2012 55.02 55.15 54.99 54.99 3,146,589 -0.09(-0.16%)
Jan 10, 2012 55.12 55.18 55.04 55.08 4,900,653 +0.27(+0.49%)
Jan 09, 2012 54.88 54.99 54.81 54.81 2,920,894 +0.00(+0.00%)
Jan 06, 2012 54.97 55.01 54.71 54.81 2,630,241 -0.04(-0.08%)
Jan 05, 2012 55.01 55.01 54.74 54.85 4,090,593 -0.20(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.