Skip to main content

Johnson Outdoors (NQ: JOUT )

46.11 +0.34 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.70 22.12 21.10 22.02 26,161 +0.36(+1.64%)
Apr 28, 2016 21.95 22.12 21.63 21.67 15,744 -0.41(-1.86%)
Apr 27, 2016 20.92 22.20 20.90 22.08 29,972 +1.05(+4.99%)
Apr 26, 2016 20.31 21.12 20.06 21.03 76,600 +0.75(+3.69%)
Apr 25, 2016 19.87 20.31 19.87 20.28 130,858 +0.43(+2.16%)
Apr 22, 2016 19.96 20.02 19.80 19.85 83,020 -0.05(-0.23%)
Apr 21, 2016 19.59 20.06 19.27 19.90 82,904 +0.27(+1.40%)
Apr 20, 2016 19.66 20.06 19.29 19.62 54,752 -0.12(-0.60%)
Apr 19, 2016 19.83 20.16 19.63 19.74 95,259 -0.23(-1.14%)
Apr 18, 2016 19.69 20.08 19.59 19.97 62,301 +0.38(+1.96%)
Apr 15, 2016 18.88 19.76 18.88 19.59 34,781 +0.61(+3.22%)
Apr 14, 2016 19.27 19.65 18.75 18.97 98,871 -0.41(-2.12%)
Apr 13, 2016 19.22 19.50 18.95 19.38 76,635 +0.25(+1.29%)
Apr 12, 2016 19.26 19.42 18.94 19.14 66,477 -0.05(-0.29%)
Apr 11, 2016 19.44 19.77 19.17 19.19 59,996 -0.25(-1.26%)
Apr 08, 2016 19.50 19.55 19.18 19.44 38,970 +0.17(+0.90%)
Apr 07, 2016 19.89 19.89 19.16 19.27 26,091 -0.64(-3.20%)
Apr 06, 2016 20.04 20.04 19.50 19.90 12,152 +0.36(+1.86%)
Apr 05, 2016 19.78 20.05 19.27 19.54 39,705 -0.28(-1.42%)
Apr 04, 2016 20.17 20.17 19.66 19.82 19,697 -0.25(-1.22%)
Apr 01, 2016 20.17 20.33 20.02 20.07 6,521 -0.14(-0.67%)
Mar 31, 2016 20.30 20.35 20.15 20.20 11,354 -0.07(-0.36%)
Mar 30, 2016 20.32 20.50 20.11 20.27 38,834 +0.04(+0.18%)
Mar 29, 2016 19.98 20.37 19.91 20.24 15,659 +0.32(+1.60%)
Mar 28, 2016 19.94 20.11 19.83 19.92 10,789 -0.05(-0.27%)
Mar 24, 2016 19.94 19.97 19.97 19.97 10,558 +0.10(+0.50%)
Mar 23, 2016 19.97 20.18 19.59 19.87 12,384 -0.21(-1.04%)
Mar 22, 2016 19.71 20.08 19.71 20.08 4,180 +0.17(+0.87%)
Mar 21, 2016 20.09 20.09 19.83 19.91 9,791 -0.30(-1.48%)
Mar 18, 2016 19.95 20.22 19.62 20.21 22,684 +0.32(+1.60%)
Mar 17, 2016 19.37 19.89 19.30 19.89 17,394 +0.51(+2.63%)
Mar 16, 2016 19.75 20.17 19.09 19.38 19,331 -0.20(-1.02%)
Mar 15, 2016 20.37 20.71 19.14 19.58 20,857 -1.05(-5.07%)
Mar 14, 2016 20.74 21.07 20.39 20.63 26,160 -0.15(-0.74%)
Mar 11, 2016 20.48 20.84 20.34 20.78 14,000 +0.44(+2.14%)
Mar 10, 2016 20.90 20.90 20.07 20.35 10,813 -0.55(-2.65%)
Mar 09, 2016 20.82 20.91 20.47 20.90 13,186 +0.45(+2.18%)
Mar 08, 2016 20.36 20.82 20.18 20.46 8,402 -0.16(-0.79%)
Mar 07, 2016 20.47 20.87 20.43 20.62 19,231 +0.15(+0.71%)
Mar 04, 2016 20.37 20.38 19.87 20.47 27,259 +0.27(+1.35%)
Mar 03, 2016 20.66 20.77 20.05 20.20 8,158 +0.38(+1.93%)
Mar 02, 2016 19.91 20.64 19.55 19.82 16,381 -0.35(-1.71%)
Mar 01, 2016 20.35 20.67 19.57 20.17 46,931 +0.23(+1.14%)
Feb 29, 2016 19.97 20.36 19.77 19.94 17,399 +0.11(+0.55%)
Feb 26, 2016 19.87 20.19 19.59 19.83 6,624 -0.04(-0.18%)
Feb 25, 2016 19.77 20.52 19.48 19.87 10,494 +0.02(+0.09%)
Feb 24, 2016 20.07 20.33 19.67 19.85 25,840 -0.24(-1.18%)
Feb 23, 2016 20.62 20.62 20.08 20.08 11,417 -0.43(-2.08%)
Feb 22, 2016 20.87 21.27 20.30 20.51 21,734 -0.30(-1.44%)
Feb 19, 2016 20.54 21.08 20.37 20.81 47,992 +0.22(+1.06%)
Feb 18, 2016 20.37 20.97 20.23 20.59 20,974 +0.35(+1.71%)
Feb 17, 2016 20.85 21.22 19.69 20.25 15,537 -0.05(-0.27%)
Feb 16, 2016 19.06 20.39 18.95 20.30 13,481 +1.30(+6.84%)
Feb 12, 2016 18.59 19.00 19.00 19.00 9,349 +0.48(+2.60%)
Feb 11, 2016 18.97 19.27 18.25 18.52 19,812 -0.79(-4.10%)
Feb 10, 2016 19.78 19.78 19.06 19.31 18,310 +0.07(+0.38%)
Feb 09, 2016 19.16 19.82 18.93 19.24 25,383 -0.25(-1.26%)
Feb 08, 2016 19.26 19.49 17.73 19.48 14,682 +0.00(+0.00%)
Feb 05, 2016 20.15 21.37 19.48 19.48 30,378 -0.64(-3.16%)
Feb 04, 2016 19.62 20.39 19.28 20.12 12,138 +0.45(+2.31%)
Feb 03, 2016 19.76 19.76 18.77 19.67 7,657 +0.15(+0.79%)
Feb 02, 2016 19.46 19.80 19.12 19.51 14,408 +0.05(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.