J&J Snack Foods Corp $92.05

down -1.02


30/7/2014 04:00 PM  |  NASDAQ : JJSF  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JJSF historical data

Date Open High Low Close Volume
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
4/30/201495.6197.3793.0393.60147,624
4/29/201498.7999.4994.5996.19213,295
4/28/201498.25100.0097.4599.59145,900
4/25/201498.0198.7097.6198.25123,107
4/24/201497.4298.2196.6697.9894,523
4/23/201496.8198.3496.8197.6574,849
4/22/201496.5397.7596.0997.2566,875
4/21/201497.4497.4495.8496.3953,236
4/17/201497.1797.2496.0596.9551,982
4/16/201496.0197.0995.0996.9842,095
4/15/201495.6596.1093.8595.5798,753
4/14/201495.4395.6994.0895.3791,787
4/11/201494.3795.5293.6394.34117,671
4/10/201495.1896.1494.7395.25125,848
4/9/201495.9895.9894.2595.56138,368
4/8/201494.6396.0093.8395.5156,776
4/7/201493.0794.8392.5194.2456,121
4/4/201496.9196.9192.8093.1760,146
4/3/201496.6496.7395.3396.2841,025
4/2/201496.4897.0995.3696.9231,340
4/1/201496.3396.8495.4096.5535,985
3/31/201495.3096.2394.6795.9751,660
3/28/201493.9295.6693.9294.6457,071
3/27/201494.3994.8593.6694.0752,054
3/26/201495.7495.8894.5394.5347,108
3/25/201495.4296.4895.1895.2360,032
3/24/201495.3995.6994.2394.9759,659
3/21/201495.8995.9994.9695.1472,044
3/20/201495.1095.7795.0795.3737,536
3/19/201496.1096.4495.0295.1627,917
3/18/201496.2296.4896.0296.3549,090
3/17/201496.4096.7595.7796.4039,615
3/14/201494.4596.2594.4596.0237,028
3/13/201495.0295.6094.1494.8940,076
3/12/201494.4995.4194.3794.9651,782
3/11/201495.4795.5593.8595.0635,478
3/10/201495.4895.9394.7895.6351,254
Trading Center