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 Inc150.3147.1149.6654K2.31.58 
JAC-0.22000.22000.22001.7K-0.037314.50 
JAC.PJackson Acquisition Company II [Jacs R]0.21400.20000.20002.3K-0.01004.76 
JAC.UJackson Acquisition Company II [Jacs.U]11.5510.6310.991.8K-0.514.43 
JACSJackson Acquisition Company II Cl A10.3610.3610.361000.000.02 
JBGSJbg Smith Properties24.2823.8024.051.15M0.180.75 
JBIJanus International Group Inc10.5110.1310.45763K0.282.75 
JBKLehman Abs Corp26.0725.9026.07700-0.020.08 
JBLJabil Circuit226.5216.6223.32.75M9.74.52 
JBNDJPM Active Bond ETF54.2954.1454.21582.2K-0.140.26 
JBSJbs N.V. Cl A15.9215.5215.525.91M-0.080.51 
JBTMJbt Marel Corporation137.6134.3135.7511.5K0.70.53 
JCENuveen Core Equity Alpha Fund15.9115.5815.6436.5K0.100.64 
JCIJohnson Controls Intl109.9107.6108.53.79M1.11.00 
JEFJefferies Financial Group Inc70.6368.2470.363.28M3.835.76 
JELDJeld-Wen Holding Inc6.0225.8305.8901.22M0.0300.51 
JEN-0.18120.18000.180054.3K0.00000.00 
JEN.UJena Acquisition Corp II [Jena.U]10.3410.3010.345.2K-0.060.58 
JENA10.1410.1410.143000.010.10 
JEQJapan Equity Fund8.8808.6508.76024.9K-0.0901.02 
JFRNuveen Floating Rate8.2708.2108.240593.2K-0.0200.24 
JGHNuveen Global High Income Fund13.6213.4913.5466.3K-0.060.44 
JHGJanus Henderson Group Plc45.5544.9345.19950.1K0.661.48 
JHIJohn Hancock Investors Trust14.3114.1114.1118.1K-0.161.12 
JHSJohn Hancock Income Securities Trust11.7511.6611.726.3K0.020.19 
JHXJames Hardie Industries Se ADR19.5019.1819.295.17M0.130.68 
JILLJ. Jill Inc18.7418.0518.7461.9K0.653.59 
JKSJinkosolar Holding Company ADR25.1624.0524.09619.1K-1.254.93 
JLLJones Lang Lasalle Inc321.3316.9319.7298.8K2.70.85 
JLSNuveen Mortgage Opportunity Term Fund19.0918.2618.9917.8K-0.020.11 
JMIAJumia Technologies Ag ADR12.3111.7411.923.52M0.050.42 
JMMNuveen Multi-Market Income Fund Inc6.4106.2306.29045K-0.0801.26 
JNJJohnson & Johnson177.0173.9174.28.2M-3.01.72 
JOB.WJoby Aviation Inc WT5.2004.7705.07583.3K0.2214.55 
JOBYJoby Aviation Inc14.8214.1714.6336.29M0.473.32 
JOESt. Joe Company52.5351.1452.16204.4K0.701.36 
JOFJapan Smaller Capitalization Fund Inc10.9510.8510.8618.5K0.000.00 
JPCNuveen Preferred and Convertible8.2908.2508.290893.5K0.0300.36 
JPINuveen Preferred Sec & Income Opp Fund20.7520.6520.7227K0.030.14 
JPMJP Morgan Chase & Company313.4309.6313.28.05M1.50.47 
JPM-CJpmorgan Chase & Co. [Jpm/Pc]25.6825.6125.6368K-0.030.12 
JPM-DJpmorgan Chase & Co. [Jpm/Pd]25.3425.2525.3155.7K-0.010.04 
JPM-JJpmorgan Chase & Co. [Jpm/Pj]21.7521.4821.5046.4K-0.090.41 
JPM-KJpmorgan Chase & Co. [Jpm/Pl]20.7020.4620.5693.1K-0.150.72 
JPM-LJpmorgan Chase & Co. [Jpm/Pl]21.0420.8420.8480.9K-0.231.09 
JPM-MJpmorgan Chase & Co. [Jpm/Pm]19.6919.3719.37491.5K-0.331.68 
JQCNuveen Preferred and Convertible 25.3705.3305.3601.19M0.0100.19 
JRINuveen Real Asset Income and Gr13.9513.8113.83104.5K-0.020.14 
JRSNuveen Real Estate Fund8.2108.1008.130105.5K-0.0400.49 
JXNJackson Financial Inc Cl A99.7596.6099.58888.9K2.792.88 
JXN-AJackson Financial Inc Pfd A26.3526.1426.2716.8K-0.040.15 

MEMBER LOGIN

Login
10.30.1.64

GLOBAL INDICES

CodeLastChange
COMP22,4712090.9
DJI46,1421240.3
SP5006,632320.5
DAX23,6753151.4
BDI1,200494.3
HSI26,545-3641.4