$105.04 +0.05 (%) J&J Snack Foods Corp - NASDAQ

Feb. 9, 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
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
1/5/2016113.10113.73111.87112.4345,509
1/4/2016115.09115.09112.57113.0980,444
12/31/2015119.16119.70116.66116.67104,909
12/30/2015119.62119.99118.62119.2549,363
12/29/2015118.52119.43117.86119.3735,472
12/28/2015118.43118.43116.64117.6446,460
12/24/2015116.42118.89116.42118.2154,134
12/23/2015115.16116.16114.10115.9040,909
12/22/2015113.31114.66112.28114.5343,892
12/21/2015113.22113.46111.72112.9234,723
12/18/2015113.70113.70111.42112.69208,012
12/17/2015115.75115.75114.24114.3744,018
12/16/2015115.61115.94113.76115.6941,229
12/15/2015115.56115.67113.74115.3542,223
12/14/2015113.34114.96113.12114.7067,302
12/11/2015113.00115.00113.00114.3163,319
12/10/2015115.32115.79114.38114.8643,543
12/9/2015116.95117.63115.00115.5839,373
12/8/2015115.75117.74115.75117.0460,582
12/7/2015116.92117.03115.51116.3742,449
12/4/2015115.06117.45115.06116.5056,810
12/3/2015115.55116.80113.88115.0252,179
12/2/2015117.30117.30115.18115.7137,016
12/1/2015116.58117.46116.34117.1533,902
11/30/2015118.10118.78116.46116.6836,275
11/27/2015117.26118.33116.71118.0627,132
11/25/2015116.79118.12116.03117.4720,280
11/24/2015116.06116.91115.00116.4643,066
11/23/2015115.25116.98115.25116.1451,169
11/20/2015116.00116.93115.11115.6574,264
11/19/2015115.17115.83114.64115.1853,813
11/18/2015114.28115.08113.64114.9846,698
11/17/2015114.91115.21113.41113.9942,488
11/16/2015113.89114.80113.65114.7174,746
11/13/2015113.41114.60113.39113.7371,141
11/12/2015114.42115.12113.37113.9398,746
11/11/2015114.48116.00113.96114.9957,241
11/10/2015113.51114.74112.96113.73106,088
11/9/2015115.50115.99113.32113.83114,974
11/6/2015120.64120.64110.76114.87257,836
11/5/2015124.28124.80123.48123.4858,737
11/4/2015123.80124.27122.59123.9560,252
11/3/2015122.56124.27121.49123.8351,024
11/2/2015122.52124.15122.21123.2374,400
10/30/2015124.01124.32122.20122.7956,812
10/29/2015124.00124.71122.95124.4456,610
10/28/2015123.62125.62122.05124.2870,660
10/27/2015123.86125.25122.64123.0978,715
10/26/2015124.12124.50123.59124.1149,549
10/23/2015124.50124.50122.89124.1554,594
10/22/2015121.38124.22121.33123.5065,423
10/21/2015121.69122.09120.74120.8348,471
10/20/2015121.92121.92120.95121.5965,541
10/19/2015121.41122.21120.11121.8551,889
10/16/2015120.58121.88119.47121.6362,357
10/15/2015117.77120.29117.55120.1157,416
10/14/2015120.29120.95117.75118.4052,083
10/13/2015121.40121.97119.90120.3238,787
10/12/2015120.99121.93120.08121.4753,124
10/9/2015119.86121.87119.86120.8350,220
10/8/2015118.51120.18116.70119.8298,877
10/7/2015117.97119.46116.90119.3497,110
10/6/2015117.70118.20116.01117.3885,321
10/5/2015115.54117.39115.08117.2740,991
10/2/2015113.19115.09112.62114.9253,876
10/1/2015113.44114.56112.15113.9796,299
9/30/2015113.88114.20112.60113.66206,595
9/29/2015114.79114.79112.18112.7892,225
9/28/2015117.71117.71114.23114.7582,193
9/25/2015118.59118.96117.05117.85130,486
9/24/2015116.18117.86114.91117.7567,034
9/23/2015117.00117.76116.23117.4541,616
9/22/2015116.83117.06115.65116.6444,926
9/21/2015118.77118.81117.12118.0636,908
9/18/2015116.96119.41116.96117.68121,711
9/17/2015118.00119.99117.94118.3342,235
9/16/2015115.98118.49115.98118.2264,375
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center