Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JNKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 51.57 | 0.02 | 0.04% | 51.50 | 51.59 | 51.49 | 7,126 |
| May 30 2024 | 51.55 | 0.02 | 0.04% | 51.62 | 51.62 | 51.47 | 5,345 |
| May 29 2024 | 51.53 | -0.08 | -0.16% | 51.61 | 51.61 | 51.47 | 2,661 |
| May 28 2024 | 51.61 | -0.02 | -0.04% | 51.63 | 51.67 | 51.55 | 7,772 |
| May 27 2024 | 51.63 | 0.10 | 0.19% | 51.73 | 51.73 | 51.51 | 4,875 |
| May 24 2024 | 51.53 | 0.05 | 0.10% | 51.42 | 51.53 | 51.42 | 7,939 |
| May 23 2024 | 51.48 | -0.06 | -0.12% | 51.56 | 51.62 | 51.48 | 7,953 |
| May 22 2024 | 51.54 | 0.01 | 0.02% | 51.52 | 51.59 | 51.52 | 1,415 |
| May 21 2024 | 51.53 | 0.02 | 0.04% | 51.57 | 51.57 | 51.51 | 1,503 |
| May 20 2024 | 51.51 | 0.04 | 0.08% | 51.32 | 51.60 | 51.32 | 5,729 |
| May 17 2024 | 51.47 | -0.02 | -0.04% | 51.50 | 51.51 | 51.43 | 5,953 |
| May 16 2024 | 51.49 | -0.02 | -0.04% | 51.53 | 51.57 | 51.47 | 4,360 |
| May 15 2024 | 51.51 | 0.16 | 0.31% | 51.39 | 51.53 | 51.32 | 8,347 |
| May 14 2024 | 51.35 | 0.01 | 0.02% | 51.24 | 51.39 | 51.24 | 5,142 |
| May 13 2024 | 51.34 | -0.05 | -0.10% | 51.49 | 51.50 | 51.31 | 30,398 |
| May 10 2024 | 51.39 | -0.05 | -0.10% | 51.41 | 51.50 | 51.37 | 4,769 |
| May 09 2024 | 51.44 | -0.08 | -0.16% | 51.52 | 51.52 | 51.38 | 3,979 |
| May 08 2024 | 51.52 | 0.00 | 0.00% | 51.44 | 51.52 | 51.43 | 1,679 |
| May 07 2024 | 51.52 | 0.12 | 0.23% | 51.40 | 51.52 | 51.34 | 20,941 |
| May 06 2024 | 51.40 | 0.02 | 0.04% | 51.33 | 51.41 | 51.32 | 1,669 |
| May 03 2024 | 51.38 | 0.18 | 0.35% | 51.23 | 51.38 | 51.23 | 5,201 |
| May 02 2024 | 51.20 | 0.04 | 0.08% | 51.48 | 51.49 | 51.10 | 5,046 |
| Apr 30 2024 | 51.16 | -0.05 | -0.10% | 51.09 | 51.26 | 51.08 | 4,069 |
| Apr 29 2024 | 51.21 | -0.04 | -0.08% | 51.25 | 51.31 | 51.21 | 1,922 |
| Apr 26 2024 | 51.25 | 0.23 | 0.45% | 51.13 | 51.25 | 51.10 | 5,532 |
| Apr 25 2024 | 51.02 | -0.22 | -0.43% | 51.23 | 51.23 | 50.95 | 4,976 |
| Apr 24 2024 | 51.24 | -0.14 | -0.27% | 51.49 | 51.50 | 51.21 | 3,653 |
| Apr 23 2024 | 51.38 | 0.24 | 0.47% | 51.39 | 51.47 | 51.18 | 20,310 |
| Apr 22 2024 | 51.14 | 0.12 | 0.24% | 50.98 | 51.22 | 50.98 | 4,179 |
| Apr 19 2024 | 51.02 | 0.08 | 0.16% | 50.85 | 51.05 | 50.85 | 7,842 |
| Apr 18 2024 | 50.94 | 0.04 | 0.08% | 50.80 | 50.97 | 50.80 | 14,492 |
| Apr 17 2024 | 50.90 | 0.10 | 0.20% | 51.00 | 51.00 | 50.80 | 4,785 |
| Apr 16 2024 | 50.80 | -0.30 | -0.59% | 51.22 | 51.22 | 50.77 | 16,003 |
| Apr 15 2024 | 51.10 | -0.01 | -0.02% | 51.37 | 51.37 | 51.07 | 16,596 |
| Apr 12 2024 | 51.11 | 0.04 | 0.08% | 51.23 | 51.29 | 51.10 | 15,258 |
| Apr 11 2024 | 51.07 | -0.28 | -0.55% | 51.30 | 51.30 | 51.06 | 4,664 |
| Apr 10 2024 | 51.35 | 0.02 | 0.04% | 51.39 | 51.49 | 51.34 | 7,936 |
| Apr 09 2024 | 51.33 | 0.05 | 0.10% | 51.27 | 51.37 | 51.27 | 7,428 |
| Apr 08 2024 | 51.28 | -0.40 | -0.77% | 51.34 | 51.37 | 51.25 | 7,297 |
| Apr 05 2024 | 51.68 | 0.35 | 0.68% | 51.29 | 51.68 | 51.22 | 2,566 |
| Apr 04 2024 | 51.33 | 0.05 | 0.10% | 51.33 | 51.34 | 51.24 | 7,638 |
| Apr 03 2024 | 51.28 | 0.12 | 0.23% | 51.26 | 51.30 | 51.17 | 5,399 |
| Apr 02 2024 | 51.16 | -0.15 | -0.29% | 51.21 | 51.33 | 51.12 | 3,084 |
| Mar 28 2024 | 51.31 | 0.07 | 0.14% | 51.28 | 51.31 | 51.19 | 8,348 |
| Mar 27 2024 | 51.24 | -0.01 | -0.02% | 51.14 | 51.29 | 51.14 | 3,769 |
| Mar 26 2024 | 51.25 | 0.00 | 0.00% | 51.32 | 51.35 | 51.25 | 5,291 |
| Mar 25 2024 | 51.25 | 0.08 | 0.16% | 51.15 | 51.34 | 51.15 | 5,398 |
| Mar 22 2024 | 51.17 | -0.22 | -0.43% | 51.38 | 51.38 | 51.15 | 11,508 |
| Mar 21 2024 | 51.39 | -0.03 | -0.06% | 51.43 | 51.43 | 51.34 | 3,318 |
| Mar 20 2024 | 51.42 | -0.14 | -0.27% | 51.67 | 51.67 | 51.42 | 12,795 |
| Mar 19 2024 | 51.56 | -0.01 | -0.02% | 51.55 | 51.60 | 51.51 | 22,662 |
| Mar 18 2024 | 51.57 | -0.03 | -0.06% | 51.52 | 51.57 | 51.46 | 4,636 |
| Mar 15 2024 | 51.60 | 0.01 | 0.02% | 51.78 | 51.78 | 51.48 | 5,445 |
| Mar 14 2024 | 51.59 | -0.04 | -0.08% | 51.77 | 51.77 | 51.55 | 2,711 |
| Mar 13 2024 | 51.63 | -0.05 | -0.10% | 51.69 | 51.75 | 51.63 | 4,313 |
| Mar 12 2024 | 51.68 | 0.17 | 0.33% | 51.56 | 51.68 | 51.51 | 5,993 |
| Mar 11 2024 | 51.51 | -0.01 | -0.02% | 51.42 | 51.52 | 51.42 | 5,972 |
| Mar 08 2024 | 51.52 | 0.02 | 0.04% | 51.49 | 51.56 | 51.44 | 2,578 |
| Mar 07 2024 | 51.50 | 0.20 | 0.39% | 51.30 | 51.55 | 51.30 | 2,188 |
| Mar 06 2024 | 51.30 | -0.09 | -0.18% | 51.47 | 51.47 | 51.30 | 10,241 |
| Mar 05 2024 | 51.39 | -0.03 | -0.06% | 51.45 | 51.45 | 51.36 | 99,814 |
