EODData

MEMBERSHIP REGISTER LOG IN
RELAUNCH CELEBRATION SALE!

To celebrate the release of our new products & services we are discounting:
Monthly Platinum Memberships from $69.95 to only $49.95 (save $20/mth).
End of Day Historical Data by 30%

Sale ends Friday the 19th of September - don't miss out!

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
JJacobs Engineering Group Inc148.9146.6146.7736.2K-2.01.37 
JAC-0.25730.25000.25731K0.00732.92 
JAC.PJackson Acquisition Company II [Jacs R]0.21400.20000.20002.3K-0.01004.76 
JAC.UJackson Acquisition Company II [Jacs.U]11.6510.7011.503.3K0.655.99 
JACSJackson Acquisition Company II Cl A10.3610.3510.36530.6K0.010.10 
JBGSJbg Smith Properties23.6723.1723.51902.3K0.150.64 
JBIJanus International Group Inc10.3710.1610.34933.8K-0.060.58 
JBKLehman Abs Corp25.5025.4725.503.7K0.000.00 
JBLJabil Circuit215.3212.8214.1966.3K-0.20.10 
JBNDJPM Active Bond ETF54.3554.2454.33480.6K-0.090.17 
JBSJbs N.V. Cl A15.9115.7215.784.08M-0.080.50 
JBTMJbt Marel Corporation139.5137.4137.5358.5K-2.71.92 
JCENuveen Core Equity Alpha Fund15.9115.7915.7933.3K-0.080.50 
JCIJohnson Controls Intl108.7107.1107.52.83M-0.30.27 
JEFJefferies Financial Group Inc67.6866.5066.65890.7K-0.530.79 
JELDJeld-Wen Holding Inc6.5906.2506.2901.11M-0.3405.13 
JEN-0.19000.17000.1900254.4K0.01005.56 
JEN.UJena Acquisition Corp II [Jena.U]10.4010.4010.401000.060.58 
JENA10.1310.1310.13210.3K-0.010.10 
JEQJapan Equity Fund8.7808.6708.76031.6K0.0300.34 
JFRNuveen Floating Rate8.4408.3808.390517.9K0.0300.36 
JGHNuveen Global High Income Fund13.6013.5213.5867.9K0.050.37 
JHGJanus Henderson Group Plc45.4044.9244.94750.8K-0.430.95 
JHIJohn Hancock Investors Trust14.2214.1414.1720.3K-0.322.21 
JHSJohn Hancock Income Securities Trust11.5911.5311.5812.2K-0.080.69 
JHXJames Hardie Industries Se ADR20.1119.7719.994.22M-0.020.10 
JILLJ. Jill Inc18.2617.8117.9457.5K-0.402.18 
JKSJinkosolar Holding Company ADR25.3324.1525.09763.1K1.496.31 
JLLJones Lang Lasalle Inc314.7311.1312.4523.8K-2.00.65 
JLSNuveen Mortgage Opportunity Term Fund19.0418.9218.9211.6K0.000.00 
JMIAJumia Technologies Ag ADR10.2759.6909.9105.25M0.1801.85 
JMMNuveen Multi-Market Income Fund Inc6.4306.4256.4259000.0030.04 
JNJJohnson & Johnson178.8176.7178.17.22M-0.40.25 
JOB.WJoby Aviation Inc WT5.3004.4634.600135K0.1914.32 
JOBYJoby Aviation Inc15.2313.8114.0075.08M0.322.34 
JOESt. Joe Company52.5051.7151.90144.2K-0.701.33 
JOFJapan Smaller Capitalization Fund Inc10.9210.8510.8733.2K-0.070.64 
JPCNuveen Preferred and Convertible8.2658.2408.260789.8K0.0100.12 
JPINuveen Preferred Sec & Income Opp Fund20.7420.5520.6926.4K-0.010.05 
JPMJP Morgan Chase & Company307.6303.7306.96.85M1.40.44 
JPM-CJpmorgan Chase & Co. [Jpm/Pc]25.6725.5825.6370.2K0.000.00 
JPM-DJpmorgan Chase & Co. [Jpm/Pd]25.2925.2025.2746.7K0.030.12 
JPM-JJpmorgan Chase & Co. [Jpm/Pj]21.6021.4921.5539.6K-0.050.23 
JPM-KJpmorgan Chase & Co. [Jpm/Pl]20.6220.4320.62119.3K0.050.24 
JPM-LJpmorgan Chase & Co. [Jpm/Pl]20.9820.8620.95107.4K-0.030.14 
JPM-MJpmorgan Chase & Co. [Jpm/Pm]19.5019.3519.49120.8K0.090.46 
JQCNuveen Preferred and Convertible 25.4905.4705.490370.8K0.0200.37 
JRINuveen Real Asset Income and Gr14.2314.1214.23206.2K0.110.78 
JRSNuveen Real Estate Fund8.3808.3008.35086.2K0.0300.36 
JXNJackson Financial Inc Cl A99.5097.6997.78596K-1.241.25 
JXN-AJackson Financial Inc Pfd A26.4526.2326.2318.9K-0.110.42 

MEMBER LOGIN

Login
216.73.216.110
United States

GLOBAL INDICES

CodeLastChange
COMP22,0431570.7
DJI45,834-2740.6
SP5006,584-30.0
DAX23,698-60.0
BDI1,200494.3
HSI26,3883021.2