$111.66 -2.30 (%) J&J Snack Foods Corp - NASDAQ

Sep. 1, 2015 | 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
8/31/2015113.99114.86113.21113.9662,830
8/28/2015113.69115.06113.23114.7239,301
8/27/2015114.49115.61112.98114.4354,214
8/26/2015111.79114.47110.00114.1573,875
8/25/2015114.58114.58109.67109.6967,327
8/24/2015108.00112.72104.63111.39120,367
8/21/2015114.55115.88112.85113.14161,624
8/20/2015117.50118.19116.37116.5048,727
8/19/2015118.67118.83117.49118.0949,595
8/18/2015118.41119.43118.36118.8051,420
8/17/2015118.01119.27117.63119.1644,123
8/14/2015116.99119.01116.99118.6634,985
8/13/2015117.27118.62116.69117.6543,779
8/12/2015117.18118.31116.26117.5048,359
8/11/2015117.17118.49116.91118.1632,188
8/10/2015118.30119.07117.52118.0352,825
8/7/2015117.79118.31115.84118.0146,083
8/6/2015118.00118.10115.15118.0153,840
8/5/2015116.61118.22116.43117.6540,352
8/4/2015118.44118.50116.00116.5478,187
8/3/2015118.09118.33116.14117.8643,453
7/31/2015116.65119.25115.86118.3668,920
7/30/2015114.15116.74113.78116.1376,910
7/29/2015115.90116.50114.85114.97108,271
7/28/2015110.43118.17108.21115.90134,346
7/27/2015109.88111.75109.57110.7962,720
7/24/2015111.06112.28109.93109.9648,128
7/23/2015114.02114.02110.49111.1067,985
7/22/2015112.25113.76112.17113.6633,716
7/21/2015113.25113.25111.16112.1340,288
7/20/2015113.69113.70112.28113.1533,870
7/17/2015113.64113.64111.96113.2432,064
7/16/2015112.28113.50112.00113.2345,990
7/15/2015112.78114.04110.67111.8665,543
7/14/2015113.75113.91112.12113.4237,918
7/13/2015112.93113.61111.65113.4268,679
7/10/2015111.41112.34110.10112.1444,673
7/9/2015112.32112.47109.64110.4658,779
7/8/2015113.25113.25110.20111.32106,073
7/7/2015111.35114.16111.22113.8067,539
7/6/2015111.60112.08110.62111.8145,634
7/2/2015112.79112.79110.31111.8440,789
7/1/2015111.50112.84109.49112.8277,754
6/30/2015111.01112.34109.98110.6776,532
6/29/2015111.61113.27110.73110.8642,230
6/26/2015113.01113.94111.99112.41112,337
6/25/2015112.21112.86111.45112.4439,695
6/24/2015112.00112.51110.51111.5151,664
6/23/2015112.50112.58111.11112.1033,401
6/22/2015111.64112.67111.15112.3434,296
6/19/2015111.24111.94110.70111.3287,799
6/18/2015110.29112.34108.93110.9044,063
6/17/2015110.43110.43109.24109.6224,584
6/16/2015107.93110.72107.90109.8125,708
6/15/2015108.52108.71107.13108.2324,269
6/12/2015108.80110.16108.73109.1622,121
6/11/2015109.19110.45108.46109.4324,611
6/10/2015108.55110.83108.55109.8652,940
6/9/2015107.70108.66107.10107.8834,540
6/8/2015107.76108.66107.40107.8119,372
6/5/2015107.16108.53107.00108.2631,409
6/4/2015108.42108.92106.98107.6329,024
6/3/2015107.84112.97107.84109.0936,437
6/2/2015108.00108.67107.17108.1237,639
6/1/2015108.68108.68107.01108.3324,646
5/29/2015108.69109.39107.50107.8048,819
5/28/2015108.76109.41108.10109.2035,599
5/27/2015108.16109.59107.70109.0427,508
5/26/2015107.93108.47107.28107.8259,745
5/22/2015108.15108.75107.21107.9331,919
5/21/2015109.37110.12107.85108.3263,153
5/20/2015109.35111.08109.35109.9735,787
5/19/2015109.87110.70108.69109.6642,297
5/18/2015108.90110.88108.90109.9432,225
5/15/2015109.93110.12107.32108.8539,750
5/14/2015108.33110.68108.27110.4848,577
5/13/2015107.95108.09107.20107.6334,460
5/12/2015106.69108.00105.69107.4764,213
5/11/2015106.91107.77106.91107.3946,168
5/8/2015107.01107.38106.40106.7089,934
5/7/2015106.00107.07105.62106.4234,804
5/6/2015105.59106.19104.50106.0953,219
5/5/2015105.06107.46103.95104.8954,675
5/4/2015104.30106.15104.30105.2143,665
5/1/2015104.92105.82103.99104.9055,011
4/30/2015104.98106.14104.18104.3376,590
4/29/2015107.80108.24104.64105.0287,955
4/28/2015102.52109.81102.11108.2288,372
4/27/2015105.40105.80103.70105.1045,380
4/24/2015105.50105.50104.36105.1259,196
4/23/2015106.08106.90105.14105.3446,192
4/22/2015107.85107.85105.38106.1240,953
4/21/2015107.34108.10106.89107.4941,174
4/20/2015105.80107.75105.80107.3873,530
4/17/2015106.95107.13104.74105.2485,661
4/16/2015107.38108.20106.84107.6542,102
4/15/2015106.91108.07106.08107.1162,445
4/14/2015106.50107.83105.83106.6547,978
4/13/2015107.80107.80106.41106.6625,202
4/10/2015107.61107.88106.89107.4927,389
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!