$105.79 +0.04 (%) J&J Snack Foods Corp - NASDAQ

May. 27, 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
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
3/1/2016111.83112.94110.12111.10120,140
2/29/2016110.44112.46109.87110.7977,784
2/26/2016111.64111.64110.16110.5951,190
2/25/2016110.45111.90109.10111.8054,017
2/24/2016109.05110.49108.80110.4545,759
2/23/2016109.45110.00108.84109.6862,641
2/22/2016110.92110.92109.12109.9769,846
2/19/2016108.83110.18106.46109.9273,340
2/18/2016108.23108.90107.80108.8948,974
2/17/2016109.14109.14106.86107.8385,347
2/16/2016108.19109.48107.63108.6959,531
2/12/2016107.25112.18105.72107.7667,692
2/11/2016104.57106.40104.16105.9440,043
2/10/2016105.41107.59105.41106.0455,827
2/9/2016103.77106.09103.00105.0467,020
2/8/2016104.53105.72102.94104.99193,277
2/5/2016105.21106.29104.87105.51108,439
2/4/2016104.83106.03104.31105.5082,950
2/3/2016106.09106.09103.80105.3150,942
2/2/2016106.68106.77104.79105.2087,823
2/1/2016107.79108.69107.07107.1354,903
1/29/2016106.52108.05106.19107.9892,037
1/28/2016106.11107.01105.01105.8871,311
1/27/2016105.52106.70104.37105.00213,819
1/26/2016107.45117.25105.60106.20169,443
1/25/2016107.11108.74106.62107.1960,603
1/22/2016106.18107.93105.31107.47147,886
1/21/2016106.90107.28104.82105.3998,196
1/20/2016107.56108.90105.00106.92136,700
1/19/2016110.34110.34108.08108.70102,227
1/15/2016108.07113.71107.20108.9992,447
1/14/2016110.05112.08109.27110.9351,407
1/13/2016113.13113.13109.03109.8173,402
1/12/2016112.32113.08111.68112.9041,151
1/11/2016110.16112.32109.79111.9350,635
1/8/2016111.02113.22110.15110.5986,617
1/7/2016111.03111.64110.51110.8248,370
1/6/2016111.27113.16111.27112.6753,141
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center