$106.70 -1.47 (%) J&J Snack Foods Corp - NASDAQ

Mar. 31, 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
3/31/2015108.01108.12106.10106.7057,559
3/30/2015107.00108.63106.67108.1748,014
3/27/2015104.17106.70104.17106.4627,631
3/26/2015104.72105.55103.65104.4335,328
3/25/2015105.12106.84104.40104.9964,379
3/24/2015105.25105.64104.21104.5293,657
3/23/2015104.81105.99104.35104.8745,696
3/20/2015104.52106.88104.52105.27180,720
3/19/2015103.28104.39102.55104.1388,257
3/18/2015101.25104.21100.77103.6992,867
3/17/2015102.55102.60100.90101.40102,643
3/16/2015104.00104.00101.59102.5472,867
3/13/2015102.58102.99100.12102.7962,769
3/12/201599.17103.0098.57102.52116,613
3/11/201597.9598.9197.2098.48100,019
3/10/201599.3399.3797.8798.1239,271
3/9/201599.10100.8298.7799.9452,516
3/6/201599.6299.7698.0098.9677,514
3/5/2015100.30100.8099.86100.1672,131
3/4/2015101.00101.28100.05100.3178,949
3/3/2015101.56102.11100.52101.42286,137
3/2/2015100.38102.0299.62101.58109,275
2/27/2015101.80102.42101.10101.1951,487
2/26/2015101.37101.81100.59101.5166,148
2/25/2015101.61101.94100.41101.1891,208
2/24/2015100.47101.72100.38101.2740,792
2/23/2015100.45101.1799.52100.9545,524
2/20/2015100.94101.1099.02100.4537,049
2/19/2015100.94101.47100.30100.6829,986
2/18/2015100.89101.1399.66100.9743,760
2/17/2015100.46101.6599.14100.7671,741
2/13/2015100.28100.8198.66100.0856,788
2/12/201599.99100.6499.52100.5228,890
2/11/201599.54100.7798.4199.4929,794
2/10/201599.38100.3698.32100.0776,062
2/9/201599.00100.3898.3398.5838,396
2/6/201599.45100.8998.8699.6073,598
2/5/2015100.54101.4798.2099.57114,680
2/4/201599.27101.2599.0699.8973,198
2/3/201599.40100.7197.8599.9794,650
2/2/201598.1499.6597.8099.4067,862
1/30/201599.96102.7097.8698.12103,662
1/29/2015101.47101.9599.64100.9291,533
1/28/201598.86101.6597.62101.54147,504
1/27/2015103.00103.0096.5398.53257,865
1/26/2015114.75115.11113.36114.6279,476
1/23/2015115.00115.63111.15114.6347,137
1/22/2015112.46114.99110.77114.8344,919
1/21/2015112.96115.46111.47111.7945,092
1/20/2015113.32114.62111.19113.2346,028
1/16/2015111.67112.98111.13112.9654,392
1/15/2015112.18112.89111.54112.0757,285
1/14/2015109.89111.99108.79111.6081,825
1/13/2015109.94111.74109.00111.0267,110
1/12/2015110.39110.70108.83109.0955,175
1/9/2015110.37111.03109.88110.1059,216
1/8/2015109.48111.28109.11110.3256,302
1/7/2015107.70108.77106.50108.7358,792
1/6/2015107.84108.69106.19107.2780,455
1/5/2015107.41108.43106.76107.2461,805
1/2/2015109.18109.45106.81107.6988,837
12/31/2014110.71110.71108.14108.7763,558
12/30/2014111.46111.82109.94110.0720,797
12/29/2014110.14111.69109.44111.5136,414
12/26/2014109.90111.05108.81110.3531,428
12/24/2014110.69110.69108.88109.2033,557
12/23/2014109.24110.91108.26110.3143,241
12/22/2014107.28108.98106.36108.9825,514
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center