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 Inc149.5145.7147.3614.1K1.10.78 
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 Properties24.3023.7823.871.51M-0.361.49 
JBIJanus International Group Inc10.8010.1310.171.05M-0.222.12 
JBKLehman Abs Corp26.2826.0926.093000.110.42 
JBLJabil Circuit214.0208.4213.61.29M0.30.15 
JBNDJPM Active Bond ETF54.6154.3354.35551.3K-0.100.18 
JBSJbs N.V. Cl A15.8415.5915.604.04M-0.140.89 
JBTMJbt Marel Corporation139.3134.8135.0551.5K-1.10.77 
JCENuveen Core Equity Alpha Fund15.7515.4715.5444.2K0.000.00 
JCIJohnson Controls Intl108.4106.4107.43.2M0.50.42 
JEFJefferies Financial Group Inc67.8865.4466.532.3M0.130.20 
JELDJeld-Wen Holding Inc6.4605.8305.8601.46M-0.3906.24 
JEN-0.18120.18000.180054.3K0.00000.00 
JEN.UJena Acquisition Corp II [Jena.U]10.3410.3010.345.2K-0.060.58 
JENA10.1310.1310.131.3K-0.020.15 
JEQJapan Equity Fund8.8608.8108.85057.5K0.0300.34 
JFRNuveen Floating Rate8.3008.2408.260559.2K-0.0100.12 
JGHNuveen Global High Income Fund13.6413.5013.6067.9K0.020.15 
JHGJanus Henderson Group Plc45.3044.1444.53983.7K0.130.29 
JHIJohn Hancock Investors Trust14.3714.2014.2715.8K-0.050.35 
JHSJohn Hancock Income Securities Trust11.8511.7011.7014.9K-0.100.85 
JHXJames Hardie Industries Se ADR19.9219.0919.167.45M-0.442.24 
JILLJ. Jill Inc18.5617.7918.09103K0.160.89 
JKSJinkosolar Holding Company ADR26.0624.9025.34613K-0.722.76 
JLLJones Lang Lasalle Inc322.4313.3317.0478.1K5.11.65 
JLSNuveen Mortgage Opportunity Term Fund19.0519.0119.0153.6K0.000.00 
JMIAJumia Technologies Ag ADR12.1311.5511.873.68M-0.040.34 
JMMNuveen Multi-Market Income Fund Inc6.4206.3506.3702.5K-0.0100.16 
JNJJohnson & Johnson178.5176.6177.26.72M0.70.42 
JOB.WJoby Aviation Inc WT4.9204.5104.85482.9K-0.1402.80 
JOBYJoby Aviation Inc14.2713.5314.1655.43M-0.231.60 
JOESt. Joe Company53.2751.4051.46224.3K-0.200.39 
JOFJapan Smaller Capitalization Fund Inc10.9510.8110.8659.4K0.010.09 
JPCNuveen Preferred and Convertible8.2708.2408.260716.1K-0.0100.12 
JPINuveen Preferred Sec & Income Opp Fund20.7220.6620.6916.5K-0.010.05 
JPMJP Morgan Chase & Company312.9308.8311.88.66M2.60.83 
JPM-CJpmorgan Chase & Co. [Jpm/Pc]25.7425.6425.6699.9K-0.030.12 
JPM-DJpmorgan Chase & Co. [Jpm/Pd]25.3725.2625.32107.4K0.020.08 
JPM-JJpmorgan Chase & Co. [Jpm/Pj]21.7121.5521.5953.3K-0.050.24 
JPM-KJpmorgan Chase & Co. [Jpm/Pl]20.8020.5520.7163.7K-0.010.05 
JPM-LJpmorgan Chase & Co. [Jpm/Pl]21.1220.9521.07124.9K0.030.14 
JPM-MJpmorgan Chase & Co. [Jpm/Pm]19.8119.6319.70251.5K0.040.19 
JQCNuveen Preferred and Convertible 25.4105.3505.350845.4K-0.0400.74 
JRINuveen Real Asset Income and Gr13.9713.8313.85171.6K-0.070.50 
JRSNuveen Real Estate Fund8.2308.1208.17099.4K0.0600.74 
JXNJackson Financial Inc Cl A98.0393.4296.791.03M2.953.14 
JXN-AJackson Financial Inc Pfd A26.4126.1126.3128.1K0.080.30 

MEMBER LOGIN

Login
10.30.1.64

GLOBAL INDICES

CodeLastChange
COMP22,261-730.3
DJI46,0182600.6
SP5006,600-60.1
DAX23,359300.1
BDI1,200494.3
HSI26,9084701.8