$117.88 -0.43 (%) J&J Snack Foods Corp - NASDAQ

Sep. 27, 2016 | 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
9/27/2016117.45118.93116.81117.8873,376
9/26/2016118.71119.72118.11118.3166,217
9/23/2016120.40120.40119.01119.4468,738
9/22/2016119.83121.24119.18120.54119,568
9/21/2016118.90119.84118.51119.5285,417
9/20/2016119.56119.56117.09118.4651,411
9/19/2016119.39119.94118.70118.9941,955
9/16/2016119.28119.98118.80119.43155,413
9/15/2016118.78119.74117.91118.8244,205
9/14/2016119.50119.98118.61118.7325,690
9/13/2016119.64121.00118.65119.5457,855
9/12/2016118.14121.07118.14121.0152,837
9/9/2016120.78121.52117.76117.7650,893
9/8/2016123.70125.14121.69122.3879,073
9/7/2016123.85124.03123.04123.90131,148
9/6/2016124.25125.18123.10124.0338,811
9/2/2016122.14124.50121.06123.7752,481
9/1/2016122.53122.53120.72122.0643,737
8/31/2016122.41122.99121.93122.0058,536
8/30/2016121.81122.70121.69122.5845,708
8/29/2016122.14123.05121.69122.0032,681
8/26/2016122.02123.37121.17121.9225,690
8/25/2016121.60122.27121.07121.9039,046
8/24/2016122.69122.69120.48121.4771,834
8/23/2016122.69123.30122.03122.6930,935
8/22/2016121.89123.48121.63122.7941,116
8/19/2016121.72123.25121.72122.3957,127
8/18/2016122.08122.66121.14121.8487,492
8/17/2016121.48122.70120.81122.0841,657
8/16/2016122.88122.88121.52121.6451,826
8/15/2016122.16123.20122.14122.7330,074
8/12/2016121.62122.48121.49122.3734,065
8/11/2016121.49121.77120.60121.4847,834
8/10/2016120.99121.82120.85121.2737,944
8/9/2016120.26121.48120.26121.0947,810
8/8/2016120.91121.37120.20120.2449,023
8/5/2016121.49122.25120.84121.1576,655
8/4/2016121.28122.57120.72120.9660,248
8/3/2016122.04122.50120.80121.6170,473
8/2/2016122.39122.85121.62121.7467,952
8/1/2016121.61123.16120.75122.3473,085
7/29/2016122.57123.42121.47121.61124,502
7/28/2016121.82123.01120.95122.7366,240
7/27/2016121.50122.13120.79121.51100,043
7/26/2016122.60124.06120.93121.72115,216
7/25/2016121.00121.50120.05120.8460,103
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center