Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
JNK
(NY:
JNK
)
94.02
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
50.50
50.58
50.39
50.53
35,485
-0.13(-0.25%)
Jul 30, 2008
50.68
50.73
50.56
50.66
64,020
-0.01(-0.02%)
Jul 29, 2008
50.67
50.77
50.39
50.67
30,690
-0.05(-0.09%)
Jul 28, 2008
50.82
50.84
50.56
50.71
564,634
+0.04(+0.07%)
Jul 25, 2008
50.67
50.77
50.49
50.68
35,044
-0.20(-0.39%)
Jul 24, 2008
50.90
51.07
50.78
50.88
70,697
-0.03(-0.06%)
Jul 23, 2008
50.79
51.01
50.32
50.91
77,219
+0.11(+0.22%)
Jul 22, 2008
50.39
50.91
50.39
50.80
65,547
+0.22(+0.44%)
Jul 21, 2008
50.57
51.01
50.39
50.57
66,454
+0.30(+0.61%)
Jul 18, 2008
50.44
50.59
50.27
50.27
47,565
+0.00(+0.01%)
Jul 17, 2008
50.21
50.80
50.19
50.26
99,872
+0.34(+0.67%)
Jul 16, 2008
50.15
50.19
49.71
49.93
23,016
-0.46(-0.91%)
Jul 15, 2008
50.39
50.42
50.02
50.39
112,982
-0.32(-0.62%)
Jul 14, 2008
50.74
51.09
50.40
50.70
142,379
-0.20(-0.39%)
Jul 11, 2008
50.57
50.90
50.02
50.90
142,912
+0.08(+0.16%)
Jul 10, 2008
50.74
50.83
50.47
50.82
67,986
+0.37(+0.74%)
Jul 09, 2008
50.68
50.68
50.34
50.44
18,093
-0.25(-0.49%)
Jul 08, 2008
50.39
50.80
50.39
50.69
57,883
+0.33(+0.65%)
Jul 07, 2008
50.73
50.81
50.27
50.36
38,104
-0.47(-0.92%)
Jul 04, 2008
50.96
50.96
50.66
50.83
12,737
+0.00(+0.00%)
Jul 03, 2008
50.96
50.96
50.66
50.83
12,737
+0.19(+0.38%)
Jul 02, 2008
50.95
51.43
50.55
50.64
43,504
-0.39(-0.77%)
Jul 01, 2008
51.02
51.09
50.68
51.03
702,960
-0.46(-0.90%)
Jun 30, 2008
51.56
51.56
51.13
51.49
35,893
+0.05(+0.10%)
Jun 27, 2008
51.55
51.55
51.18
51.44
25,321
+0.18(+0.34%)
Jun 26, 2008
51.28
51.64
51.27
51.27
53,849
-0.18(-0.34%)
Jun 25, 2008
51.38
51.66
51.07
51.44
36,380
+0.03(+0.05%)
Jun 24, 2008
52.46
52.46
51.03
51.41
228,933
-0.87(-1.67%)
Jun 23, 2008
52.32
52.38
52.16
52.28
43,960
-0.16(-0.31%)
Jun 20, 2008
52.58
52.58
52.20
52.45
79,976
-0.13(-0.25%)
Jun 19, 2008
52.73
52.73
52.55
52.58
27,289
-0.18(-0.33%)
Jun 18, 2008
52.82
53.15
52.75
52.75
31,343
-0.35(-0.66%)
Jun 17, 2008
53.14
53.14
52.91
53.10
28,484
+0.06(+0.11%)
Jun 16, 2008
53.05
53.05
52.73
53.05
34,743
+0.12(+0.22%)
Jun 13, 2008
53.13
53.27
52.91
52.93
26,102
-0.20(-0.37%)
Jun 12, 2008
53.16
53.16
52.91
53.13
18,973
+0.07(+0.13%)
Jun 11, 2008
53.02
53.19
52.96
53.06
27,685
-0.01(-0.02%)
Jun 10, 2008
53.14
53.14
52.96
53.07
26,264
-0.08(-0.15%)
Jun 09, 2008
53.16
53.22
53.07
53.15
22,401
-0.05(-0.09%)
Jun 06, 2008
53.10
53.21
52.96
53.20
21,015
-0.01(-0.02%)
Jun 05, 2008
52.68
53.32
52.66
53.21
47,637
+0.30(+0.58%)
Jun 04, 2008
52.88
52.98
52.73
52.91
57,285
-0.12(-0.22%)
Jun 03, 2008
53.08
53.16
52.92
53.02
119,576
-0.23(-0.44%)
Jun 02, 2008
53.14
53.41
53.09
53.26
44,530
-0.50(-0.94%)
May 30, 2008
53.60
53.81
53.59
53.76
59,701
+0.40(+0.75%)
May 29, 2008
53.29
53.39
53.00
53.36
36,543
+0.38(+0.71%)
May 28, 2008
52.80
53.39
52.80
52.99
77,663
-0.09(-0.18%)
May 27, 2008
53.36
53.57
53.08
53.08
51,708
+0.00(+0.00%)
May 26, 2008
53.70
53.76
52.96
53.08
0
+0.00(+0.00%)
May 23, 2008
53.70
53.76
52.96
53.08
69,948
-0.69(-1.29%)
May 22, 2008
53.83
53.91
53.65
53.77
32,904
-0.29(-0.54%)
May 21, 2008
54.22
54.22
53.98
54.07
210,752
+0.04(+0.06%)
May 20, 2008
54.00
54.19
53.96
54.03
34,222
-0.08(-0.15%)
May 19, 2008
54.10
54.25
53.82
54.11
46,719
+0.30(+0.57%)
May 16, 2008
53.90
53.90
53.73
53.81
72,645
-0.05(-0.09%)
May 15, 2008
53.56
53.91
53.56
53.85
107,101
+0.19(+0.35%)
May 14, 2008
53.81
53.82
53.61
53.67
45,658
+0.00(+0.00%)
May 13, 2008
53.83
53.83
53.63
53.67
62,692
-0.19(-0.35%)
May 12, 2008
53.66
53.85
53.45
53.85
47,010
+0.23(+0.44%)
May 09, 2008
53.61
53.67
53.43
53.62
23,280
-0.12(-0.22%)
May 08, 2008
53.77
53.92
53.68
53.74
59,772
-0.07(-0.13%)
May 07, 2008
53.61
53.87
53.61
53.81
76,073
+0.05(+0.09%)
May 06, 2008
53.90
53.97
53.76
53.76
91,743
-0.27(-0.50%)
May 05, 2008
54.43
54.52
53.84
54.03
91,486
+0.16(+0.30%)
May 02, 2008
54.48
54.63
53.87
53.87
73,036
-0.43(-0.80%)
May 01, 2008
54.18
54.43
53.84
54.30
120,062
+0.35(+0.65%)
Apr 30, 2008
53.95
54.34
53.80
53.95
113,238
-0.01(-0.02%)
Apr 29, 2008
53.83
53.98
53.74
53.96
156,942
+0.04(+0.07%)
Apr 28, 2008
53.96
53.96
53.73
53.92
173,506
+0.26(+0.48%)
Apr 25, 2008
53.82
53.82
53.60
53.67
74,755
-0.02(-0.04%)
Apr 24, 2008
53.85
53.85
53.65
53.69
151,976
-0.05(-0.09%)
Apr 23, 2008
53.89
53.89
53.67
53.74
101,570
+0.19(+0.35%)
Apr 22, 2008
53.73
53.73
53.29
53.55
662,732
+0.16(+0.31%)
Apr 21, 2008
53.62
53.62
53.10
53.39
186,923
-0.02(-0.04%)
Apr 18, 2008
53.25
53.55
53.25
53.41
91,707
+0.39(+0.73%)
Apr 17, 2008
52.73
53.07
52.73
53.02
41,024
+0.19(+0.35%)
Apr 16, 2008
52.85
52.88
52.61
52.84
21,092
+0.13(+0.24%)
Apr 15, 2008
52.94
52.94
52.44
52.71
27,611
+0.04(+0.07%)
Apr 14, 2008
52.67
52.68
52.54
52.67
100,758
+0.02(+0.04%)
Apr 11, 2008
53.17
53.17
52.38
52.65
113,710
-0.28(-0.53%)
Apr 10, 2008
52.69
52.95
52.03
52.93
136,700
+0.21(+0.40%)
Apr 09, 2008
52.74
52.82
52.14
52.72
63,190
-0.11(-0.20%)
Apr 08, 2008
53.25
53.25
52.62
52.82
42,670
+0.34(+0.65%)
Apr 07, 2008
52.55
52.55
52.39
52.48
31,149
+0.12(+0.22%)
Apr 04, 2008
52.14
52.37
52.09
52.37
89,788
+0.29(+0.56%)
Apr 03, 2008
51.85
52.10
51.85
52.08
51,405
+0.18(+0.35%)
Apr 02, 2008
52.09
52.09
51.68
51.90
50,692
-0.22(-0.43%)
Apr 01, 2008
52.37
52.38
51.87
52.12
68,486
-0.32(-0.60%)
Mar 31, 2008
52.37
52.50
52.17
52.44
67,163
-0.00(-0.00%)
Mar 28, 2008
52.25
52.52
52.21
52.44
45,648
+0.33(+0.63%)
Mar 27, 2008
52.14
52.35
52.04
52.11
172,208
-0.06(-0.11%)
Mar 26, 2008
52.30
52.76
52.13
52.17
41,504
+0.05(+0.09%)
Mar 25, 2008
52.01
52.14
51.83
52.12
110,611
+0.26(+0.51%)
Mar 24, 2008
51.78
51.93
51.72
51.86
34,297
+0.37(+0.72%)
Mar 21, 2008
51.34
51.49
51.21
51.49
19,969
+0.00(+0.00%)
Mar 20, 2008
51.34
51.49
51.21
51.49
19,969
+0.34(+0.66%)
Mar 19, 2008
52.19
52.19
51.15
51.15
55,983
-0.12(-0.23%)
Mar 18, 2008
50.80
51.55
50.80
51.27
24,922
+0.41(+0.81%)
Mar 17, 2008
51.18
51.18
50.66
50.85
57,946
-0.22(-0.44%)
Mar 14, 2008
51.56
51.66
50.37
51.08
13,207
-0.48(-0.93%)
Mar 13, 2008
51.78
51.78
51.36
51.56
12,210
-0.35(-0.68%)
Mar 12, 2008
52.14
52.14
51.85
51.91
22,922
-0.23(-0.45%)
Mar 11, 2008
52.09
52.25
52.06
52.14
32,860
+0.06(+0.11%)
Mar 10, 2008
52.37
52.37
51.93
52.09
29,442
-0.13(-0.26%)
Mar 07, 2008
52.09
52.25
52.09
52.22
17,746
-0.15(-0.28%)
Mar 06, 2008
52.35
52.38
52.14
52.37
19,886
-0.02(-0.04%)
Mar 05, 2008
52.67
52.67
51.85
52.39
18,006
+0.08(+0.15%)
Mar 04, 2008
52.76
52.80
52.03
52.31
24,526
-0.17(-0.32%)
Mar 03, 2008
53.25
54.18
52.12
52.48
65,430
-0.07(-0.13%)
Feb 29, 2008
52.68
53.30
52.03
52.55
30,454
-0.22(-0.42%)
Feb 28, 2008
52.73
52.91
52.59
52.78
40,084
-0.01(-0.02%)
Feb 27, 2008
53.25
53.25
52.72
52.79
22,786
-0.16(-0.31%)
Feb 26, 2008
53.29
53.29
52.73
52.95
20,317
+0.11(+0.20%)
Feb 25, 2008
52.84
53.20
52.38
52.85
53,075
-0.11(-0.20%)
Feb 22, 2008
52.90
52.95
52.82
52.95
1,210,467
+0.04(+0.07%)
Feb 21, 2008
52.82
53.08
52.79
52.92
12,318
-0.16(-0.31%)
Feb 20, 2008
53.19
53.19
52.86
53.08
21,947
-0.08(-0.15%)
Feb 19, 2008
53.32
53.32
52.73
53.16
56,168
+0.26(+0.49%)
Feb 18, 2008
52.80
52.91
52.61
52.91
0
+0.00(+0.00%)
Feb 15, 2008
52.80
52.91
52.61
52.91
43,416
-0.23(-0.44%)
Feb 14, 2008
53.66
53.66
52.74
53.14
18,689
+0.06(+0.11%)
Feb 13, 2008
52.80
53.20
52.80
53.08
17,665
-0.06(-0.11%)
Feb 12, 2008
52.84
53.14
52.79
53.14
11,606
+0.14(+0.27%)
Feb 11, 2008
52.95
53.00
52.92
53.00
13,765
-0.18(-0.33%)
Feb 08, 2008
53.29
53.29
53.06
53.17
40,969
-0.07(-0.13%)
Feb 07, 2008
53.02
53.49
53.02
53.25
111,113
-0.36(-0.68%)
Feb 06, 2008
54.12
54.12
53.32
53.61
18,339
-0.14(-0.26%)
Feb 05, 2008
53.88
53.89
53.43
53.75
20,438
-0.15(-0.28%)
Feb 04, 2008
55.05
55.05
53.84
53.90
35,105
-0.81(-1.48%)
Feb 01, 2008
54.97
56.20
54.71
54.71
61,674
-0.07(-0.13%)
Jan 31, 2008
54.49
54.84
54.19
54.78
31,972
+0.18(+0.32%)
Jan 30, 2008
54.37
55.07
54.30
54.60
1,253,330
+0.94(+1.75%)
Jan 29, 2008
53.73
53.78
53.48
53.67
59,397
+0.06(+0.11%)
Jan 28, 2008
53.56
53.61
53.20
53.61
20,597
+0.45(+0.84%)
Jan 25, 2008
54.26
54.26
51.92
53.16
21,847
-0.60(-1.11%)
Jan 24, 2008
53.89
54.08
53.76
53.76
3,925
-0.12(-0.22%)
Jan 23, 2008
53.87
53.91
53.34
53.88
3,584
-0.01(-0.02%)
Jan 22, 2008
53.90
53.90
53.30
53.89
6,656
+0.07(+0.12%)
Jan 21, 2008
54.11
54.11
53.82
53.82
0
+0.00(+0.00%)
Jan 18, 2008
54.11
54.11
53.82
53.82
1,536
+0.04(+0.07%)
Jan 17, 2008
54.24
54.24
53.43
53.78
2,901
-0.86(-1.57%)
Jan 16, 2008
54.83
54.83
54.64
54.64
4,523
+0.29(+0.54%)
Jan 15, 2008
54.46
54.46
54.35
54.35
1,194
-0.26(-0.47%)
Jan 14, 2008
54.91
54.91
54.56
54.60
1,450
+0.02(+0.04%)
Jan 11, 2008
54.90
54.97
54.21
54.58
4,267
-0.22(-0.41%)
Jan 10, 2008
55.19
55.19
53.90
54.80
32,514
-0.30(-0.55%)
Jan 09, 2008
55.34
55.69
55.11
55.11
3,584
-0.54(-0.97%)
Jan 08, 2008
55.78
55.78
55.07
55.65
3,669
+0.14(+0.25%)
Jan 07, 2008
55.62
55.62
55.17
55.51
2,901
+0.32(+0.57%)
Jan 04, 2008
55.93
55.93
54.87
55.19
17,153
-0.53(-0.95%)
Jan 03, 2008
56.27
56.27
55.72
55.72
3,669
-0.49(-0.88%)
Jan 02, 2008
56.22
56.23
56.21
56.21
1,962
+0.12(+0.21%)
Jan 01, 2008
56.22
56.22
56.01
56.09
3,242
+0.00(+0.00%)
Dec 31, 2007
56.22
56.22
56.01
56.09
3,242
-0.02(-0.04%)
Dec 28, 2007
56.15
56.15
55.87
56.12
6,144
+0.05(+0.08%)
Dec 27, 2007
56.07
56.07
56.07
56.07
0
+0.00(+0.00%)
Dec 26, 2007
56.13
56.13
56.00
56.07
1,877
-0.02(-0.04%)
Dec 24, 2007
56.20
56.20
56.09
56.09
3,754
-0.07(-0.12%)
Dec 21, 2007
56.37
56.37
56.16
56.16
1,280
-0.10(-0.17%)
Dec 20, 2007
56.41
56.41
56.20
56.26
1,536
-0.02(-0.04%)
Dec 19, 2007
56.08
56.28
56.08
56.28
853
-0.04(-0.06%)
Dec 18, 2007
56.39
56.39
56.32
56.32
170
+0.15(+0.27%)
Dec 17, 2007
56.33
56.33
56.10
56.16
768
+0.05(+0.08%)
Dec 14, 2007
56.30
56.30
56.12
56.12
2,560
+0.00(+0.00%)
Dec 13, 2007
56.27
56.27
56.12
56.12
5,035
+0.01(+0.02%)
Dec 12, 2007
56.35
56.40
56.10
56.10
8,960
-0.14(-0.25%)
Dec 11, 2007
56.51
56.51
56.24
56.24
5,461
-0.05(-0.08%)
Dec 10, 2007
56.15
56.29
56.15
56.29
6,571
+0.27(+0.48%)
Dec 07, 2007
56.01
56.02
56.01
56.02
10,923
+0.04(+0.06%)
Dec 06, 2007
55.94
55.99
55.94
55.99
2,645
-0.14(-0.25%)
Dec 05, 2007
56.13
56.13
56.13
56.13
5,120
+0.01(+0.02%)
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
.