Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Outdoors (NQ: JOUT )

37.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.917 7.917 7.597 7.667 7,049 -0.22(-2.78%)
Oct 29, 2009 7.947 7.947 7.886 7.886 228 -0.07(-0.88%)
Oct 28, 2009 8.017 8.017 7.956 7.956 16,131 -0.04(-0.44%)
Oct 27, 2009 7.991 7.991 7.991 7.991 1,367 -0.03(-0.33%)
Oct 26, 2009 8.219 8.219 8.017 8.017 2,022 -0.38(-4.49%)
Oct 20, 2009 8.394 8.394 8.394 8.394 0 +0.39(+4.81%)
Oct 19, 2009 8.236 8.403 7.991 8.009 3,341 +0.03(+0.32%)
Oct 16, 2009 8.000 8.000 7.983 7.983 228 -0.01(-0.10%)
Oct 15, 2009 7.991 7.991 7.991 7.991 287 +0.06(+0.77%)
Oct 13, 2009 8.228 7.930 7.930 7.930 1,141 -0.09(-1.09%)
Oct 12, 2009 8.018 8.018 8.018 8.018 118 -0.15(-1.82%)
Oct 09, 2009 8.053 8.166 8.053 8.166 1,935 +0.12(+1.53%)
Oct 07, 2009 8.044 8.044 8.044 8.044 0 +0.07(+0.93%)
Oct 06, 2009 7.969 7.969 7.969 7.969 410 -0.09(-1.14%)
Oct 05, 2009 7.952 8.061 7.952 8.061 3,547 +0.09(+1.10%)
Oct 02, 2009 7.886 7.974 7.886 7.974 2,054 +0.09(+1.11%)
Oct 01, 2009 7.886 7.921 7.798 7.886 26,757 +0.00(+0.00%)
Sep 30, 2009 7.869 7.886 7.869 7.886 1,029 +0.02(+0.22%)
Sep 29, 2009 7.711 7.869 7.711 7.869 913 +0.19(+2.45%)
Sep 28, 2009 7.667 7.930 7.667 7.680 24,157 -0.03(-0.40%)
Sep 25, 2009 7.667 7.711 7.667 7.711 2,739 +0.04(+0.57%)
Sep 24, 2009 7.667 7.667 7.667 7.667 119 -0.02(-0.23%)
Sep 23, 2009 7.886 7.886 7.684 7.684 4,732 -0.19(-2.45%)
Sep 22, 2009 8.412 8.412 7.851 7.877 2,240 -0.10(-1.21%)
Sep 21, 2009 7.886 8.569 7.886 7.974 2,499 +0.21(+2.71%)
Sep 18, 2009 7.294 8.587 7.294 7.763 12,799 -0.53(-6.44%)
Sep 17, 2009 7.851 8.456 7.676 8.298 3,701 +0.67(+8.85%)
Sep 16, 2009 7.649 7.720 7.518 7.623 2,434 +0.02(+0.23%)
Sep 15, 2009 7.649 7.649 7.606 7.606 1,101 -0.11(-1.48%)
Sep 14, 2009 7.448 7.720 7.246 7.720 342 +0.53(+7.44%)
Sep 11, 2009 7.457 7.483 7.185 7.185 3,354 -0.70(-8.89%)
Sep 10, 2009 8.096 8.096 7.606 7.886 2,282 +0.30(+3.93%)
Sep 09, 2009 7.194 7.886 7.194 7.588 2,396 +0.01(+0.12%)
Sep 08, 2009 7.579 7.579 7.404 7.579 4,286 -0.10(-1.26%)
Sep 02, 2009 8.053 7.676 7.676 7.676 2,624 -0.57(-6.91%)
Sep 01, 2009 8.631 8.631 8.123 8.245 913 -0.30(-3.49%)
Aug 31, 2009 8.754 8.938 8.386 8.543 28,267 -0.12(-1.42%)
Aug 28, 2009 7.352 8.666 7.352 8.666 26,140 +1.32(+17.95%)
Aug 27, 2009 7.597 7.597 7.280 7.347 2,624 +0.08(+1.15%)
Aug 26, 2009 6.988 7.273 6.773 7.264 17,244 +0.29(+4.15%)
Aug 25, 2009 7.019 7.080 6.975 6.975 4,234 -0.08(-1.12%)
Aug 24, 2009 6.528 7.054 6.510 7.054 11,017 +0.38(+5.70%)
Aug 21, 2009 6.563 6.884 6.563 6.673 667 -0.07(-1.09%)
Aug 20, 2009 6.732 6.747 6.732 6.747 798 +0.08(+1.18%)
Aug 19, 2009 6.502 6.740 6.502 6.668 1,754 +0.18(+2.70%)
Aug 18, 2009 6.756 6.756 6.484 6.493 3,014 +0.39(+6.47%)
Aug 17, 2009 6.642 6.642 5.915 6.099 16,090 -0.47(-7.20%)
Aug 12, 2009 6.756 6.572 6.572 6.572 1,369 +0.09(+1.35%)
Aug 11, 2009 6.528 6.609 6.265 6.484 7,114 -0.32(-4.76%)
Aug 10, 2009 6.484 6.813 6.309 6.808 40,960 +0.35(+5.43%)
Aug 07, 2009 6.437 6.484 6.344 6.458 4,802 +0.17(+2.65%)
Aug 06, 2009 6.475 6.475 6.192 6.291 2,933 +0.11(+1.70%)
Aug 04, 2009 6.353 6.186 6.186 6.186 2,967 -0.39(-5.87%)
Aug 03, 2009 5.809 6.694 5.652 6.572 20,709 +0.84(+14.68%)
Jul 31, 2009 5.187 6.046 5.170 5.731 52,973 +0.54(+10.47%)
Jul 30, 2009 5.187 5.187 5.126 5.187 20,150 +0.04(+0.68%)
Jul 29, 2009 5.187 5.187 5.100 5.152 7,159 +0.00(+0.09%)
Jul 28, 2009 5.030 5.178 5.030 5.148 1,813 +0.01(+0.26%)
Jul 27, 2009 5.152 5.178 4.846 5.135 6,435 -0.05(-1.01%)
Jul 24, 2009 4.828 5.266 4.828 5.187 2,038 -0.28(-5.13%)
Jul 23, 2009 4.819 5.468 4.819 5.468 2,168 +0.72(+15.13%)
Jul 22, 2009 4.881 4.881 4.749 4.749 3,567 -0.08(-1.63%)
Jul 21, 2009 5.503 5.503 4.828 4.828 2,457 -0.91(-15.88%)
Jul 20, 2009 5.608 5.774 5.608 5.739 1,250 +0.18(+3.15%)
Jul 17, 2009 5.503 5.573 5.503 5.564 798 -0.01(-0.24%)
Jul 16, 2009 6.020 6.020 5.494 5.577 2,425 -0.03(-0.55%)
Jul 15, 2009 5.310 5.976 5.310 5.608 4,336 +0.31(+5.79%)
Jul 14, 2009 5.354 5.354 5.301 5.301 456 +0.24(+4.78%)
Jul 13, 2009 4.714 5.906 4.714 5.059 2,214 +0.42(+8.94%)
Jul 10, 2009 4.837 4.837 4.495 4.644 5,379 -0.28(-5.69%)
Jul 08, 2009 4.924 4.924 4.924 4.924 0 +0.18(+3.88%)
Jul 07, 2009 5.187 5.187 4.740 4.740 610 +0.02(+0.37%)
Jul 06, 2009 4.819 4.819 4.442 4.723 4,826 -0.60(-11.35%)
Jul 01, 2009 5.327 5.327 5.327 5.327 0 +0.50(+10.34%)
Jun 30, 2009 4.609 5.450 4.609 4.828 2,311 -0.37(-7.08%)
Jun 29, 2009 5.573 5.941 4.486 5.196 31,774 -0.88(-14.55%)
Jun 26, 2009 6.090 6.090 5.625 6.081 2,510 +0.01(+0.14%)
Jun 24, 2009 6.423 6.072 6.072 6.072 413 -0.32(-4.94%)
Jun 23, 2009 6.519 6.519 6.388 6.388 335 +0.25(+4.14%)
Jun 22, 2009 6.370 6.370 6.055 6.134 1,711 +0.19(+3.24%)
Jun 19, 2009 6.554 6.659 5.941 5.941 1,839 -0.04(-0.73%)
Jun 18, 2009 6.309 6.353 5.914 5.985 3,771 -0.06(-1.01%)
Jun 17, 2009 6.379 6.396 6.046 6.046 3,081 -0.52(-7.88%)
Jun 16, 2009 6.423 6.563 6.423 6.563 342 +0.13(+2.10%)
Jun 15, 2009 5.739 6.493 5.739 6.428 570 +0.12(+1.89%)
Jun 12, 2009 6.431 6.572 6.309 6.309 2,316 -0.11(-1.77%)
Jun 11, 2009 6.318 6.423 6.300 6.423 1,107 -0.09(-1.36%)
Jun 10, 2009 6.791 6.791 6.125 6.511 798 -0.22(-3.24%)
Jun 09, 2009 6.729 6.729 6.729 6.729 114 +0.05(+0.79%)
Jun 08, 2009 6.484 6.773 6.326 6.677 1,884 +0.16(+2.42%)
Jun 05, 2009 6.545 6.545 6.467 6.519 2,249 -0.23(-3.38%)
Jun 04, 2009 6.747 6.896 6.712 6.747 2,469 +0.00(+0.00%)
Jun 03, 2009 6.966 6.966 6.694 6.747 2,775 -0.09(-1.28%)
Jun 02, 2009 5.739 6.861 5.739 6.835 21,052 +0.83(+13.79%)
Jun 01, 2009 5.441 6.020 5.441 6.007 17,232 +0.57(+10.56%)
May 29, 2009 5.362 5.695 5.222 5.433 7,423 +0.18(+3.51%)
May 28, 2009 5.406 5.511 5.089 5.249 102,370 +0.00(+0.00%)
May 27, 2009 5.284 5.284 5.234 5.249 11,554 -0.15(-2.76%)
May 26, 2009 5.257 5.424 5.214 5.398 31,410 -0.28(-4.94%)
May 22, 2009 5.695 5.695 5.178 5.678 455,907 +0.10(+1.73%)
May 21, 2009 6.028 6.134 5.582 5.582 4,828 -0.20(-3.48%)
May 20, 2009 6.116 6.116 5.783 5.783 502 -0.18(-2.94%)
May 19, 2009 6.046 6.103 5.915 5.958 1,713 +0.04(+0.74%)
May 18, 2009 5.950 6.046 5.890 5.915 6,276 +0.17(+2.90%)
May 15, 2009 6.046 6.046 5.704 5.748 4,422 -0.13(-2.24%)
May 14, 2009 5.879 5.879 5.879 5.879 114 -0.25(-4.00%)
May 13, 2009 5.827 6.125 5.827 6.125 370 +0.30(+5.11%)
May 12, 2009 5.879 5.879 5.827 5.827 228 -0.30(-4.86%)
May 11, 2009 5.976 6.125 5.976 6.125 1,344 -0.01(-0.14%)
May 08, 2009 6.616 6.616 6.134 6.134 8,663 -0.04(-0.71%)
May 07, 2009 6.134 6.177 6.116 6.177 1,133 +0.18(+2.92%)
May 06, 2009 5.599 6.028 5.599 6.002 1,540 -0.13(-2.14%)
May 05, 2009 6.134 6.134 5.993 6.134 1,086 +0.18(+2.94%)
May 04, 2009 5.958 6.125 5.520 5.958 414 +0.40(+7.26%)
Apr 30, 2009 5.555 5.555 5.555 5.555 0 +0.01(+0.13%)
Apr 29, 2009 5.319 5.748 5.319 5.548 2,739 +0.29(+5.53%)
Apr 28, 2009 5.476 5.678 5.082 5.257 2,728 -0.25(-4.46%)
Apr 27, 2009 6.063 6.063 5.476 5.503 2,568 -0.08(-1.41%)
Apr 24, 2009 5.222 5.617 5.222 5.582 684 +0.16(+2.91%)
Apr 23, 2009 5.915 5.915 5.398 5.424 1,552 -0.49(-8.30%)
Apr 22, 2009 6.063 6.063 5.915 5.915 1,141 -0.19(-3.16%)
Apr 21, 2009 6.134 6.134 6.107 6.107 4,418 +0.03(+0.43%)
Apr 20, 2009 6.046 6.134 5.962 6.081 7,443 +0.25(+4.36%)
Apr 17, 2009 4.872 5.827 4.872 5.827 3,362 +0.48(+9.02%)
Apr 16, 2009 5.021 5.555 5.012 5.345 3,404 +0.36(+7.21%)
Apr 15, 2009 4.916 5.108 4.916 4.986 1,437 +0.17(+3.45%)
Apr 14, 2009 4.749 4.819 4.749 4.819 3,996 +0.22(+4.76%)
Apr 13, 2009 4.819 4.819 4.600 4.600 5,166 -0.13(-2.78%)
Apr 09, 2009 4.434 4.802 4.425 4.732 11,087 +0.32(+7.35%)
Apr 08, 2009 4.512 4.512 4.408 4.408 1,027 -0.01(-0.20%)
Apr 07, 2009 4.381 4.416 4.381 4.416 6,048 +0.04(+0.88%)
Apr 06, 2009 4.381 4.425 4.372 4.378 10,407 -0.04(-0.87%)
Apr 03, 2009 4.250 4.416 4.250 4.416 570 -0.01(-0.20%)
Apr 02, 2009 4.425 4.425 4.364 4.425 8,695 +0.02(+0.40%)
Apr 01, 2009 4.504 4.504 4.381 4.407 2,853 -0.02(-0.40%)
Mar 31, 2009 4.399 4.784 4.381 4.425 14,411 -0.04(-0.79%)
Mar 30, 2009 4.556 4.688 4.460 4.460 2,272 -0.12(-2.68%)
Mar 26, 2009 4.583 4.583 4.583 4.583 570 -0.01(-0.19%)
Mar 25, 2009 4.583 5.038 4.574 4.591 2,864 +0.03(+0.58%)
Mar 24, 2009 4.793 4.810 4.381 4.565 1,940 +0.18(+4.20%)
Mar 23, 2009 4.197 4.425 4.136 4.381 5,996 +0.28(+6.84%)
Mar 20, 2009 4.894 4.894 3.750 4.101 5,279 -0.30(-6.77%)
Mar 19, 2009 4.513 4.560 4.390 4.399 3,138 -0.24(-5.21%)
Mar 18, 2009 4.521 4.653 4.521 4.641 1,629 -0.18(-3.71%)
Mar 17, 2009 4.819 4.828 4.819 4.819 456 +0.12(+2.61%)
Mar 16, 2009 4.513 4.697 4.513 4.697 3,204 +0.21(+4.69%)
Mar 13, 2009 4.478 4.486 4.486 4.486 0 +0.00(+0.00%)
Mar 12, 2009 4.478 4.548 4.478 4.486 368 -0.02(-0.39%)
Mar 11, 2009 3.706 4.504 3.706 4.504 749 +0.09(+1.98%)
Mar 10, 2009 4.153 4.460 4.153 4.416 2,897 +0.13(+3.07%)
Mar 09, 2009 4.276 4.504 4.276 4.285 2,140 -0.18(-4.12%)
Mar 06, 2009 3.689 4.495 3.409 4.469 10,619 +0.05(+1.03%)
Mar 05, 2009 4.556 4.556 4.276 4.423 3,081 -0.05(-1.02%)
Mar 04, 2009 4.258 4.504 4.258 4.469 5,295 +0.09(+2.00%)
Mar 02, 2009 4.977 4.977 4.381 4.381 1,605 +0.15(+3.52%)
Feb 27, 2009 4.232 4.232 4.232 4.232 114 -0.44(-9.38%)
Feb 26, 2009 4.935 4.935 4.670 4.670 578 +0.46(+10.81%)
Feb 25, 2009 4.828 4.889 4.215 4.215 4,283 -1.03(-19.57%)
Feb 24, 2009 5.485 5.485 4.916 5.240 798 -0.89(-14.51%)
Feb 20, 2009 6.309 6.129 6.129 6.129 4,450 +0.76(+14.11%)
Feb 19, 2009 6.431 6.440 5.327 5.371 2,866 -0.99(-15.56%)
Feb 18, 2009 5.582 6.405 5.292 6.361 1,978 -0.12(-1.89%)
Feb 13, 2009 6.475 6.484 6.484 6.484 1,255 -0.07(-1.07%)
Feb 10, 2009 6.651 6.651 6.554 6.554 254 -0.10(-1.45%)
Feb 09, 2009 6.651 6.651 6.651 6.651 119 +0.04(+0.53%)
Feb 06, 2009 6.510 6.616 6.510 6.616 1,605 +0.29(+4.57%)
Feb 05, 2009 6.283 6.326 5.998 6.326 570 -0.23(-3.48%)
Feb 04, 2009 6.554 6.554 6.554 6.554 0 +0.00(+0.00%)
Feb 03, 2009 6.177 6.554 6.134 6.554 1,013 +0.32(+5.20%)
Feb 02, 2009 6.405 6.572 6.230 6.230 804 -0.42(-6.32%)
Jan 30, 2009 6.428 6.651 6.405 6.651 1,056 +0.00(+0.00%)
Jan 29, 2009 6.659 6.659 6.607 6.651 1,687 -0.00(-0.00%)
Jan 28, 2009 6.659 6.659 6.651 6.651 801 -0.10(-1.43%)
Jan 27, 2009 5.809 6.764 5.809 6.747 5,974 +0.42(+6.65%)
Jan 26, 2009 5.257 6.326 5.257 6.326 1,265 +1.07(+20.33%)
Jan 23, 2009 5.520 5.520 5.257 5.257 570 -1.39(-20.95%)
Jan 21, 2009 6.554 6.651 6.651 6.651 5,820 +0.12(+1.88%)
Jan 20, 2009 4.986 6.905 4.986 6.528 6,306 +0.91(+16.22%)
Jan 16, 2009 5.371 5.617 5.371 5.617 684 +0.18(+3.22%)
Jan 15, 2009 5.415 5.441 5.371 5.441 1,597 +0.54(+11.09%)
Jan 14, 2009 4.986 5.249 4.898 4.898 8,536 -0.04(-0.89%)
Jan 12, 2009 4.986 4.942 4.942 4.942 228 -0.03(-0.53%)
Jan 09, 2009 4.872 4.968 4.863 4.968 1,597 +0.04(+0.89%)
Jan 08, 2009 4.924 4.924 4.924 4.924 114 +0.28(+6.04%)
Jan 07, 2009 4.723 4.907 4.644 4.644 684 +0.12(+2.71%)
Jan 06, 2009 4.513 4.556 4.513 4.521 570 -0.04(-0.77%)
Jan 05, 2009 4.521 4.565 4.521 4.556 2,282 +0.09(+1.96%)
Jan 02, 2009 4.951 4.951 4.469 4.469 798 -0.41(-8.47%)
Dec 31, 2008 4.337 4.907 4.294 4.882 478,347 -0.09(-1.73%)
Dec 30, 2008 4.425 4.968 3.943 4.968 9,227 -0.03(-0.52%)
Dec 29, 2008 4.513 4.994 4.513 4.994 831 +0.21(+4.39%)
Dec 26, 2008 4.556 4.784 4.399 4.784 3,411 +0.27(+6.02%)
Dec 24, 2008 4.469 4.512 4.372 4.512 7,273 +0.03(+0.58%)
Dec 23, 2008 4.486 4.486 4.486 4.486 456 -0.00(-0.00%)
Dec 22, 2008 4.644 4.644 4.478 4.486 46,332 -0.16(-3.39%)
Dec 19, 2008 4.565 4.644 4.486 4.644 4,592 +0.11(+2.51%)
Dec 18, 2008 4.574 4.574 4.530 4.530 11,446 -0.04(-0.77%)
Dec 17, 2008 4.591 4.591 4.565 4.565 15,628 +0.00(+0.00%)
Dec 16, 2008 4.574 4.574 4.565 4.565 7,532 -0.25(-5.27%)
Dec 15, 2008 4.513 4.819 4.513 4.819 2,531 +0.01(+0.18%)
Dec 12, 2008 4.513 4.810 4.513 4.810 1,883 -0.01(-0.18%)
Dec 11, 2008 5.214 5.214 4.574 4.819 8,889 -0.39(-7.56%)
Dec 10, 2008 5.222 5.222 4.907 5.213 1,597 +0.35(+7.21%)
Dec 09, 2008 5.485 5.485 4.688 4.863 27,867 -0.85(-14.88%)
Dec 08, 2008 6.134 6.134 5.713 5.713 1,312 -0.20(-3.41%)
Dec 05, 2008 5.941 5.941 5.915 5.915 1,711 -0.04(-0.74%)
Dec 04, 2008 5.985 6.134 5.958 5.958 562 +0.35(+6.25%)
Dec 03, 2008 5.608 5.608 5.573 5.608 1,141 -0.53(-8.57%)
Dec 02, 2008 6.134 6.134 6.134 6.134 1,770 +0.00(+0.00%)
Dec 01, 2008 6.116 6.134 6.046 6.134 2,054 +0.00(+0.00%)
Nov 25, 2008 5.766 6.134 6.134 6.134 1,141 +0.00(+0.00%)
Nov 24, 2008 5.695 6.134 5.608 6.134 2,739 +0.01(+0.14%)
Nov 21, 2008 6.133 6.133 6.125 6.125 342 +0.43(+7.54%)
Nov 20, 2008 5.722 5.731 5.695 5.695 983 -0.05(-0.91%)
Nov 19, 2008 6.134 6.134 5.748 5.748 570 -0.39(-6.29%)
Nov 18, 2008 6.134 6.134 5.485 6.134 5,444 +0.00(+0.00%)
Nov 17, 2008 6.309 6.344 6.125 6.134 3,949 +0.00(+0.00%)
Nov 14, 2008 6.134 6.134 6.063 6.133 1,893 -0.00(-0.00%)
Nov 13, 2008 6.134 6.134 6.063 6.134 4,300 +0.53(+9.37%)
Nov 12, 2008 5.757 5.766 5.608 5.608 7,414 -0.10(-1.69%)
Nov 11, 2008 6.177 6.326 5.704 5.704 7,873 -0.34(-5.65%)
Nov 10, 2008 9.463 10.18 6.046 6.046 23,850 -0.27(-4.34%)
Nov 06, 2008 7.798 6.320 6.320 6.320 19,515 -1.39(-18.03%)
Nov 05, 2008 7.360 7.711 6.388 7.711 7,451 +0.53(+7.32%)
Nov 04, 2008 7.185 7.185 7.010 7.185 4,639 +0.00(+0.00%)
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.