$107.18 -1.80 (%) J&J Snack Foods Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JJSF historical data

Date Open High Low Close Volume
12/19/2014108.18109.08106.75107.18205,861
12/18/2014108.74109.14106.99108.9835,948
12/17/2014105.00108.10104.26107.9853,478
12/16/2014105.67112.74104.00104.8069,205
12/15/2014106.81106.95103.24105.5296,001
12/12/2014107.51108.09105.77106.1142,982
12/11/2014105.70109.65105.70108.4541,175
12/10/2014108.76109.26106.82107.0855,097
12/9/2014105.80108.84105.47108.6767,049
12/8/2014105.52108.82105.52106.5266,823
12/5/2014105.98107.96105.98107.3982,675
12/4/2014106.40106.70104.81106.2154,170
12/3/2014107.45107.79106.29106.3860,911
12/2/2014106.47107.67105.69107.3993,917
12/1/2014105.15106.55104.67105.6936,191
11/28/2014105.75107.85104.78105.0524,570
11/26/2014104.41105.43103.72105.3328,602
11/25/2014104.69104.69103.12103.8031,228
11/24/2014104.12104.27103.40104.1929,673
11/21/2014105.07105.07103.44104.1729,052
11/20/2014102.75104.29102.64104.1641,489
11/19/2014103.29103.70102.38103.2330,612
11/18/2014103.90104.33102.78103.0149,550
11/17/2014102.43103.65102.41103.4138,053
11/14/2014104.66104.95102.53102.7551,113
11/13/2014104.79104.99102.59104.2941,717
11/12/2014103.11104.66102.80104.3335,974
11/11/2014103.73104.05102.91103.7259,708
11/10/2014103.59104.07101.74103.9842,363
11/7/2014102.19103.9499.33103.2139,876
11/6/2014103.37104.00101.03103.7544,180
11/5/2014103.95103.96102.33102.9937,706
11/4/2014103.26104.32102.36103.0240,966
11/3/2014102.77103.43102.15103.2865,925
10/31/2014104.38104.38102.19103.0366,848
10/30/2014100.38102.6899.70102.5051,265
10/29/2014101.60101.77100.16101.0634,344
10/28/201499.25101.2498.80101.1259,005
10/27/201497.8599.2497.8598.8129,563
10/24/201498.6798.6797.6798.2426,684
10/23/201498.3598.9997.5998.2259,602
10/22/201498.6798.6797.0897.3869,189
10/21/201496.7098.1896.2098.1852,857
10/20/201494.5096.6193.7496.4852,585
10/17/201495.2996.5093.3594.5471,001
10/16/201493.4394.6292.5094.0465,874
10/15/201492.9294.4490.7194.2367,645
10/14/201493.7194.2492.4193.8068,120
10/13/201492.6494.3391.8593.0849,575
10/10/201491.8794.1191.8792.4532,002
10/9/201493.7894.0492.3392.4836,940
10/8/201492.2094.2191.7494.0645,301
10/7/201492.8993.7892.3192.4538,527
10/6/201493.5793.9292.6993.1325,595
10/3/201493.5094.0192.9693.6937,357
10/2/201492.8993.7192.5592.8231,981
10/1/201493.3793.5891.7692.5950,440
9/30/201493.9795.1093.4593.5686,078
9/29/201493.4494.3693.0994.2623,843
9/26/201493.7694.8593.4694.2435,696
9/25/201494.6694.6792.8593.7244,344
9/24/201494.9895.2994.7495.0051,644
9/23/201495.7195.8894.8494.8671,278
9/22/201495.2596.2095.1495.9962,141
9/19/201496.9797.5095.6795.9191,380
9/18/201496.1897.0395.7996.9135,470
9/17/201495.9896.6095.7696.1040,757
9/16/201495.2796.4595.2796.1830,533
9/15/201495.6995.9294.9395.4432,825
9/12/201496.3896.4995.1795.3741,471
9/11/201495.7896.7595.7896.5540,513
9/10/201495.8896.5195.0996.4131,756
9/9/201496.0196.2295.5995.8240,804
9/8/201495.6096.4495.4196.1431,847
9/5/201495.6896.0395.5695.8022,140
9/4/201495.9796.4695.7996.0932,863
9/3/201496.3396.8195.4896.00309,707
9/2/201495.9896.7595.2796.29120,918
8/29/201494.8895.3494.4594.7131,935
8/28/201494.5995.2494.3694.8220,332
8/27/201495.4995.4994.4494.7324,572
8/26/201495.1595.5194.6394.8640,525
8/25/201494.9595.4493.7894.9630,793
8/22/201494.9095.4694.5394.6924,521
8/21/201495.0095.3994.3795.1037,379
8/20/201494.9395.5794.4095.1136,247
8/19/201495.4396.1594.6095.2435,925
8/18/201495.8896.0095.1695.5538,265
8/15/201496.4496.4794.2495.2470,255
8/14/201495.2595.7994.7095.4332,810
8/13/201494.9095.6093.3395.5031,374
8/12/201495.0695.7094.4294.9164,118
8/11/201494.8395.9694.1995.5663,216
8/8/201492.7994.6492.4594.1368,047
8/7/201492.4493.4092.1092.9651,846
8/6/201491.1492.5891.0792.2049,204
8/5/201490.5592.3390.3091.6945,967
8/4/201490.1391.2989.4891.0248,827
8/1/201489.0390.1888.9589.6076,822
7/31/201491.2892.0789.9790.0963,170
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center