$121.18 -0.15 (%) J&J Snack Foods Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JJSF historical data

Date Open High Low Close Volume
7/22/2016121.61122.49120.79121.1850,116
7/21/2016120.32121.45119.52121.3363,641
7/20/2016121.37121.37119.88120.6946,747
7/19/2016120.75121.04120.12120.7633,638
7/18/2016120.50121.30119.92120.5138,804
7/15/2016120.84121.50118.96120.1858,970
7/14/2016121.17121.49119.89120.0749,247
7/13/2016120.64121.30119.28121.0555,150
7/12/2016120.65121.31119.27120.1465,800
7/11/2016120.93121.32119.42120.6543,011
7/8/2016119.61120.87118.57120.4656,821
7/7/2016119.07120.23117.86118.7351,707
7/6/2016117.25118.65117.25118.4851,303
7/5/2016116.94119.60116.83117.9461,700
7/1/2016119.03120.26117.54117.6579,050
6/30/2016115.76119.58115.43119.27164,059
6/29/2016113.62115.58113.47115.5475,812
6/28/2016114.09114.09112.39113.0098,705
6/27/2016111.92113.62111.04113.10103,908
6/24/2016111.13113.93109.93112.76149,777
6/23/2016112.30113.69111.87113.5380,039
6/22/2016110.84111.87110.84111.2844,267
6/21/2016109.74111.54109.37111.0148,470
6/20/2016110.08111.60109.00109.5177,319
6/17/2016109.69109.69107.63109.52171,872
6/16/2016108.33109.54107.99109.4652,749
6/15/2016108.70109.06106.34108.4079,664
6/14/2016107.96108.51105.71108.5047,951
6/13/2016108.85108.85105.66108.1692,714
6/10/2016108.61109.41108.14109.1646,265
6/9/2016108.64109.20108.14108.9539,743
6/8/2016107.20108.83106.63108.8055,411
6/7/2016106.78107.39106.16107.2133,251
6/6/2016106.37107.45106.11106.8738,694
6/3/2016106.55107.0699.52106.4749,827
6/2/2016106.23106.70105.39106.6449,851
6/1/2016105.49106.94104.07106.5565,602
5/31/2016106.11106.38105.06105.5059,475
5/27/2016105.42106.66105.40105.7935,209
5/26/2016106.39107.44105.34105.7544,808
5/25/2016106.19106.87105.19106.1463,528
5/24/2016103.37106.01103.37105.9079,635
5/23/2016102.99103.64102.23103.2456,238
5/20/2016104.02104.06102.05102.8173,808
5/19/2016102.87103.85102.04103.0147,038
5/18/2016102.97103.75101.37102.8764,214
5/17/2016105.63105.63102.53103.01143,414
5/16/2016105.01106.36102.35105.8378,319
5/13/2016105.94105.94104.08104.5742,420
5/12/2016104.58106.17103.68106.0167,069
5/11/2016105.28106.08104.10104.1960,834
5/10/2016105.87106.11104.61105.48129,706
5/9/2016104.98106.12104.27105.3052,158
5/6/2016103.70105.48103.53105.2562,766
5/5/2016105.06105.67103.82104.6048,629
5/4/2016102.23105.68101.72104.73119,764
5/3/2016102.06103.48101.96102.3581,729
5/2/2016101.70103.50101.51102.6589,060
4/29/2016100.98102.36100.39101.1369,026
4/28/2016100.49102.80100.49101.2952,197
4/27/2016100.84102.00100.14101.67125,029
4/26/2016102.55103.7397.73101.13167,882
4/25/2016101.17102.28100.61100.98132,780
4/22/2016100.01102.74100.01101.19122,564
4/21/2016102.73103.11100.35100.54106,168
4/20/2016102.74103.50102.01103.0555,837
4/19/2016102.91103.64102.27103.1548,108
4/18/2016101.46103.66101.46102.9065,281
4/15/2016101.61102.84101.61102.0140,914
4/14/2016103.20103.20101.94102.0142,445
4/13/2016102.65103.49102.09103.2894,762
4/12/2016103.24103.55102.31102.4552,723
4/11/2016104.26105.13102.92102.9562,430
4/8/2016103.62104.62103.24104.6266,923
4/7/2016104.14104.99103.24103.4079,952
4/6/2016104.58105.11103.45104.5953,093
4/5/2016107.13107.17103.90105.03105,144
4/4/2016109.15109.15107.02107.1356,474
4/1/2016107.63109.37107.63108.9784,380
3/31/2016108.03109.19107.63108.28188,538
3/30/2016107.10108.53106.22108.2684,435
3/29/2016105.70111.18105.70107.00110,142
3/28/2016105.17107.10104.88106.11116,483
3/24/2016105.06105.67104.22105.4890,877
3/23/2016104.37106.39104.05105.15103,091
3/22/2016105.05106.14104.17104.89100,111
3/21/2016105.61106.45104.79105.60107,474
3/18/2016107.96107.96105.20105.47153,947
3/17/2016105.76107.97105.45107.2998,908
3/16/2016103.61106.47102.90106.1684,305
3/15/2016104.36106.39103.80104.1662,499
3/14/2016105.98106.23104.62104.77139,038
3/11/2016105.98106.61105.08106.0180,798
3/10/2016106.69106.76104.01105.9753,744
3/9/2016107.19108.28105.70106.6855,850
3/8/2016108.39108.93106.58106.8071,877
3/7/2016108.33109.47108.15108.7055,391
3/4/2016110.00110.00108.30108.7592,583
3/3/2016110.78111.11109.81109.9775,404
3/2/2016110.66112.32109.56110.5973,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center