$95.99 +0.08 (%) J&J Snack Foods Corp - NASDAQ

Sep. 22, 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
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
7/30/201493.7793.7791.5192.0552,105
7/29/201493.8895.5092.5093.07104,679
7/28/201490.5490.8789.7290.5135,473
7/25/201491.5291.8590.4890.7633,748
7/24/201492.3992.5991.4292.2235,225
7/23/201492.5092.5491.7591.9922,213
7/22/201492.1793.1391.6092.0632,733
7/21/201492.5392.5391.5392.0325,301
7/18/201491.2793.5191.2793.2037,992
7/17/201492.1092.7591.3791.6947,164
7/16/201493.5193.5191.9292.5136,842
7/15/201494.2494.2492.9092.9129,540
7/14/201494.8094.8093.8094.3037,467
7/11/201493.6094.6893.0994.3537,517
7/10/201493.0494.5893.0494.1042,821
7/9/201494.3494.6993.9694.2230,906
7/8/201494.5594.7293.7594.1261,144
7/7/201494.5194.8594.0594.4638,323
7/3/201494.9795.1094.6394.9823,662
7/2/201494.8895.3494.3994.6142,015
7/1/201494.0895.7193.9695.0376,584
6/30/201493.7395.0193.3494.12100,626
6/27/201492.1894.4092.1893.97106,746
6/26/201492.7793.5692.3492.8533,544
6/25/201492.1293.6092.0093.2825,724
6/24/201492.5793.6992.3292.6552,925
6/23/201494.3694.4492.8493.0134,094
6/20/201493.8794.8893.8693.91101,047
6/19/201493.7494.0293.0493.5323,880
6/18/201493.5193.7992.4193.3135,089
6/17/201492.7993.4991.9693.1462,968
6/16/201492.3692.8591.6792.5437,390
6/13/201491.9093.0091.2392.2164,702
6/12/201492.0992.2691.4491.9338,895
6/11/201492.5192.9591.7292.3140,135
6/10/201493.4393.8792.9393.3027,287
6/9/201494.0894.1493.4394.0741,336
6/6/201494.7094.7093.5694.1440,744
6/5/201493.6894.1592.5794.1170,467
6/4/201493.4193.8092.6493.5654,798
6/3/201492.5794.0791.4093.69273,944
6/2/201492.7393.2791.9192.8089,836
5/30/201494.7394.7392.8593.6780,463
5/29/201493.7694.5193.4494.3934,330
5/28/201494.5894.8993.0093.1777,703
5/27/201494.6095.1194.0994.9660,628
5/23/201493.3994.1293.1193.7633,099
5/22/201492.5994.1792.1593.1756,645
5/21/201492.2192.7791.5692.3649,735
5/20/201492.8592.8591.3092.0178,826
5/19/201491.5793.1291.0192.8269,756
5/16/201490.4291.8890.2591.8556,547
5/15/201491.5992.4090.2590.4264,192
5/14/201493.7393.8192.2592.30121,366
5/13/201494.2194.5393.3493.6266,749
5/12/201493.0594.2993.0094.1692,592
5/9/201492.0393.4091.9693.0078,598
5/8/201492.3993.5491.6492.61127,938
5/7/201491.0092.8991.0092.8680,178
5/6/201491.8092.2590.8491.2667,717
5/5/201491.4492.8491.1692.1879,678
5/2/201491.3792.9091.1092.4788,904
5/1/201493.1693.1690.5291.10117,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center