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, 2014 23.15 23.32 22.71 22.98 15,431 +0.00(+0.00%)
Jun 27, 2014 22.98 23.38 22.78 22.98 42,986 -0.22(-0.96%)
Jun 26, 2014 23.25 23.42 22.75 23.20 15,237 -0.25(-1.06%)
Jun 25, 2014 22.50 23.48 22.42 23.45 10,094 +0.77(+3.38%)
Jun 24, 2014 22.88 23.04 22.57 22.68 12,738 -0.21(-0.93%)
Jun 23, 2014 22.88 23.17 22.88 22.90 9,058 -0.26(-1.12%)
Jun 20, 2014 23.12 23.16 22.90 23.16 21,081 +0.22(+0.97%)
Jun 19, 2014 22.87 23.05 22.87 22.93 3,794 -0.21(-0.92%)
Jun 18, 2014 22.73 23.15 22.70 23.15 7,115 +0.12(+0.54%)
Jun 17, 2014 22.39 23.34 22.39 23.02 12,107 +0.04(+0.19%)
Jun 16, 2014 22.28 23.30 22.28 22.98 13,591 -0.50(-2.12%)
Jun 13, 2014 23.42 23.51 23.25 23.48 8,993 +0.07(+0.30%)
Jun 12, 2014 23.30 23.40 22.91 23.40 29,346 -0.01(-0.04%)
Jun 11, 2014 23.38 23.42 22.24 23.41 11,882 -0.01(-0.04%)
Jun 10, 2014 23.21 23.42 23.05 23.42 10,704 +0.05(+0.23%)
Jun 06, 2014 23.16 23.42 22.62 23.37 36,518 +0.26(+1.12%)
Jun 05, 2014 22.09 23.16 22.00 23.11 17,173 +0.72(+3.22%)
Jun 04, 2014 22.28 22.43 22.04 22.39 13,594 +0.09(+0.40%)
Jun 03, 2014 22.70 22.70 21.92 22.30 13,963 +0.03(+0.12%)
Jun 02, 2014 22.16 22.68 21.56 22.27 27,941 +0.05(+0.24%)
May 30, 2014 21.92 22.26 21.69 22.22 30,169 +0.43(+1.96%)
May 29, 2014 21.76 21.96 21.66 21.79 14,170 +0.25(+1.16%)
May 28, 2014 21.68 22.08 21.05 21.54 22,157 -0.11(-0.49%)
May 27, 2014 21.27 21.82 20.89 21.65 21,958 +0.57(+2.70%)
May 23, 2014 20.82 21.08 21.08 21.08 11,677 +0.47(+2.29%)
May 22, 2014 20.75 20.92 20.43 20.61 7,586 -0.21(-1.03%)
May 21, 2014 20.60 21.12 20.48 20.82 16,855 -0.05(-0.26%)
May 20, 2014 21.59 21.65 20.72 20.88 30,594 -0.90(-4.13%)
May 19, 2014 21.10 21.99 21.04 21.77 22,775 +0.29(+1.37%)
May 16, 2014 21.39 21.70 19.41 21.48 32,500 +0.19(+0.88%)
May 15, 2014 20.98 21.43 20.75 21.29 37,481 +0.14(+0.67%)
May 14, 2014 21.33 21.53 20.59 21.15 41,316 -0.22(-1.04%)
May 13, 2014 20.70 21.72 20.31 21.37 34,885 +0.14(+0.67%)
May 12, 2014 19.42 21.46 19.33 21.23 54,118 +1.82(+9.36%)
May 09, 2014 18.25 19.44 18.22 19.41 22,959 +1.05(+5.72%)
May 08, 2014 18.03 18.85 18.03 18.36 28,456 +0.23(+1.28%)
May 07, 2014 18.09 18.26 17.92 18.13 24,159 +0.11(+0.62%)
May 06, 2014 17.52 18.17 17.52 18.02 25,294 +0.37(+2.09%)
May 05, 2014 18.93 19.24 17.58 17.65 27,189 -0.02(-0.10%)
May 02, 2014 17.82 18.64 17.46 17.67 59,267 -0.37(-2.02%)
May 01, 2014 18.63 18.68 17.96 18.03 30,925 -0.61(-3.25%)
Apr 30, 2014 18.96 19.25 18.63 18.64 23,409 -0.27(-1.41%)
Apr 29, 2014 19.17 19.42 18.88 18.91 11,788 -0.06(-0.33%)
Apr 28, 2014 19.06 19.45 18.84 18.97 30,468 -0.10(-0.51%)
Apr 25, 2014 19.44 19.88 18.84 19.07 21,946 -0.41(-2.10%)
Apr 24, 2014 19.88 19.98 19.43 19.48 15,423 -0.37(-1.88%)
Apr 23, 2014 20.16 20.22 19.71 19.85 23,862 -0.37(-1.85%)
Apr 22, 2014 20.36 20.84 20.06 20.23 15,903 +0.01(+0.04%)
Apr 21, 2014 20.14 21.24 20.05 20.22 10,036 -0.03(-0.13%)
Apr 17, 2014 20.20 20.24 20.24 20.24 11,340 -0.05(-0.26%)
Apr 16, 2014 20.78 20.78 20.00 20.30 24,078 -0.28(-1.34%)
Apr 15, 2014 20.37 20.79 19.90 20.57 17,652 +0.36(+1.76%)
Apr 14, 2014 20.11 20.44 19.89 20.22 30,685 +0.23(+1.16%)
Apr 11, 2014 19.57 20.18 19.24 19.98 26,536 +0.19(+0.94%)
Apr 10, 2014 20.66 20.66 19.42 19.80 25,723 -0.33(-1.64%)
Apr 09, 2014 20.48 20.48 19.82 20.13 18,627 +0.30(+1.53%)
Apr 08, 2014 20.06 20.88 19.77 19.82 34,332 -0.31(-1.53%)
Apr 07, 2014 21.17 21.17 19.71 20.13 37,009 -1.06(-4.99%)
Apr 04, 2014 22.43 22.43 20.89 21.19 33,679 -1.08(-4.86%)
Apr 03, 2014 22.63 22.63 22.06 22.27 16,434 +0.06(+0.28%)
Apr 02, 2014 22.63 22.89 22.00 22.21 13,213 -0.45(-2.00%)
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.