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 (%)
Jun 30, 2009 4.643 5.490 4.643 4.864 2,294 -0.37(-7.08%)
Jun 29, 2009 5.614 5.985 4.519 5.234 31,542 -0.89(-14.55%)
Jun 26, 2009 6.135 6.135 5.667 6.126 2,492 +0.01(+0.14%)
Jun 24, 2009 6.470 6.117 6.117 6.117 410 -0.32(-4.94%)
Jun 23, 2009 6.567 6.567 6.435 6.435 333 +0.26(+4.14%)
Jun 22, 2009 6.417 6.417 6.099 6.179 1,699 +0.19(+3.24%)
Jun 19, 2009 6.602 6.708 5.985 5.985 1,826 -0.04(-0.73%)
Jun 18, 2009 6.355 6.399 5.958 6.029 3,744 -0.06(-1.01%)
Jun 17, 2009 6.426 6.444 6.090 6.090 3,058 -0.52(-7.88%)
Jun 16, 2009 6.470 6.611 6.470 6.611 339 +0.14(+2.10%)
Jun 15, 2009 5.782 6.541 5.782 6.475 566 +0.12(+1.89%)
Jun 12, 2009 6.479 6.620 6.355 6.355 2,299 -0.11(-1.77%)
Jun 11, 2009 6.364 6.470 6.346 6.470 1,098 -0.09(-1.36%)
Jun 10, 2009 6.841 6.841 6.170 6.559 793 -0.22(-3.24%)
Jun 09, 2009 6.779 6.779 6.779 6.779 113 +0.05(+0.79%)
Jun 08, 2009 6.532 6.823 6.373 6.726 1,870 +0.16(+2.42%)
Jun 05, 2009 6.594 6.594 6.514 6.567 2,232 -0.23(-3.38%)
Jun 04, 2009 6.797 6.947 6.761 6.797 2,451 +0.00(+0.00%)
Jun 03, 2009 7.017 7.017 6.744 6.797 2,755 -0.09(-1.28%)
Jun 02, 2009 5.782 6.911 5.782 6.885 20,898 +0.83(+13.79%)
Jun 01, 2009 5.481 6.064 5.481 6.051 17,107 +0.58(+10.56%)
May 29, 2009 5.402 5.737 5.261 5.473 7,369 +0.19(+3.51%)
May 28, 2009 5.446 5.552 5.127 5.287 101,622 +0.00(+0.00%)
May 27, 2009 5.323 5.323 5.272 5.287 11,469 -0.15(-2.76%)
May 26, 2009 5.296 5.464 5.252 5.437 31,181 -0.28(-4.94%)
May 22, 2009 5.737 5.737 5.217 5.720 452,575 +0.10(+1.73%)
May 21, 2009 6.073 6.179 5.623 5.623 4,793 -0.20(-3.48%)
May 20, 2009 6.161 6.161 5.826 5.826 498 -0.18(-2.94%)
May 19, 2009 6.090 6.148 5.958 6.002 1,700 +0.04(+0.74%)
May 18, 2009 5.993 6.090 5.933 5.958 6,231 +0.17(+2.90%)
May 15, 2009 6.090 6.090 5.746 5.790 4,390 -0.13(-2.24%)
May 14, 2009 5.923 5.923 5.923 5.923 113 -0.25(-4.00%)
May 13, 2009 5.870 6.170 5.870 6.170 368 +0.30(+5.11%)
May 12, 2009 5.923 5.923 5.870 5.870 226 -0.30(-4.86%)
May 11, 2009 6.020 6.170 6.020 6.170 1,334 -0.01(-0.14%)
May 08, 2009 6.664 6.664 6.179 6.179 8,599 -0.04(-0.71%)
May 07, 2009 6.179 6.223 6.161 6.223 1,124 +0.18(+2.92%)
May 06, 2009 5.640 6.073 5.640 6.046 1,529 -0.13(-2.14%)
May 05, 2009 6.179 6.179 6.038 6.179 1,078 +0.18(+2.94%)
May 04, 2009 6.002 6.170 5.561 6.002 411 +0.41(+7.26%)
Apr 30, 2009 5.596 5.596 5.596 5.596 0 +0.01(+0.13%)
Apr 29, 2009 5.358 5.790 5.358 5.589 2,719 +0.29(+5.53%)
Apr 28, 2009 5.517 5.720 5.120 5.296 2,708 -0.25(-4.46%)
Apr 27, 2009 6.108 6.108 5.517 5.543 2,550 -0.08(-1.41%)
Apr 24, 2009 5.261 5.658 5.261 5.623 679 +0.16(+2.91%)
Apr 23, 2009 5.958 5.958 5.437 5.464 1,540 -0.49(-8.30%)
Apr 22, 2009 6.108 6.108 5.958 5.958 1,132 -0.19(-3.16%)
Apr 21, 2009 6.179 6.179 6.152 6.152 4,386 +0.03(+0.43%)
Apr 20, 2009 6.090 6.179 6.006 6.126 7,388 +0.26(+4.36%)
Apr 17, 2009 4.908 5.870 4.908 5.870 3,337 +0.49(+9.02%)
Apr 16, 2009 5.058 5.596 5.049 5.384 3,379 +0.36(+7.21%)
Apr 15, 2009 4.952 5.146 4.952 5.022 1,427 +0.17(+3.45%)
Apr 14, 2009 4.784 4.855 4.784 4.855 3,967 +0.22(+4.76%)
Apr 13, 2009 4.855 4.855 4.634 4.634 5,128 -0.13(-2.78%)
Apr 09, 2009 4.466 4.837 4.458 4.766 11,006 +0.33(+7.35%)
Apr 08, 2009 4.546 4.546 4.440 4.440 1,019 -0.01(-0.20%)
Apr 07, 2009 4.413 4.449 4.413 4.449 6,004 +0.04(+0.88%)
Apr 06, 2009 4.413 4.458 4.405 4.410 10,331 -0.04(-0.87%)
Apr 03, 2009 4.281 4.449 4.281 4.449 566 -0.01(-0.20%)
Apr 02, 2009 4.458 4.458 4.396 4.458 8,631 +0.02(+0.40%)
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.