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

Johnson Outdoors (NQ: JOUT )

37.24 -0.35 (-0.92%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 17, 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 29, 2010 12.59 12.69 12.28 12.51 7,052 -0.18(-1.38%)
Oct 28, 2010 12.91 12.91 12.59 12.69 5,171 -0.10(-0.75%)
Oct 27, 2010 13.14 13.14 12.44 12.78 4,130 -0.55(-4.14%)
Oct 25, 2010 13.14 13.58 12.93 13.34 51,338 +0.19(+1.47%)
Oct 22, 2010 12.99 13.16 12.36 13.14 15,765 +0.00(+0.00%)
Oct 21, 2010 12.60 13.19 12.35 13.14 32,792 +0.58(+4.60%)
Oct 20, 2010 12.38 12.63 12.09 12.57 16,216 +0.30(+2.43%)
Oct 19, 2010 11.99 13.13 11.80 12.27 36,022 +0.26(+2.19%)
Oct 18, 2010 11.67 12.01 11.67 12.00 4,557 +0.33(+2.85%)
Oct 15, 2010 12.05 12.05 11.14 11.67 12,748 -0.28(-2.35%)
Oct 14, 2010 11.98 11.99 10.97 11.95 5,546 -0.01(-0.07%)
Oct 13, 2010 11.74 12.00 11.55 11.96 5,853 +0.64(+5.65%)
Oct 12, 2010 11.33 11.39 10.39 11.32 10,910 +0.04(+0.31%)
Oct 11, 2010 11.57 11.57 11.09 11.29 3,189 -0.28(-2.42%)
Oct 08, 2010 11.41 11.61 11.34 11.57 8,664 +0.11(+0.92%)
Oct 07, 2010 11.43 11.46 11.19 11.46 8,448 +0.13(+1.16%)
Oct 06, 2010 10.95 11.48 10.89 11.33 14,965 +0.38(+3.44%)
Oct 05, 2010 10.77 11.27 10.33 10.95 18,647 +0.30(+2.80%)
Oct 04, 2010 11.36 11.36 10.47 10.65 25,537 -0.52(-4.63%)
Oct 01, 2010 11.26 11.26 10.99 11.17 7,235 -0.06(-0.55%)
Sep 30, 2010 11.29 11.43 11.00 11.23 24,393 -0.07(-0.62%)
Sep 29, 2010 11.30 11.39 11.00 11.30 7,624 +0.00(+0.00%)
Sep 28, 2010 10.73 11.48 10.73 11.30 24,963 +0.55(+5.13%)
Sep 27, 2010 10.43 11.33 10.43 10.75 38,445 +0.25(+2.33%)
Sep 24, 2010 9.735 10.51 9.735 10.51 14,330 +0.91(+9.50%)
Sep 23, 2010 9.638 10.38 9.419 9.595 17,349 +0.01(+0.09%)
Sep 22, 2010 9.945 9.945 9.551 9.586 3,410 -0.15(-1.53%)
Sep 21, 2010 9.411 10.35 9.411 9.735 29,534 +0.27(+2.87%)
Sep 20, 2010 8.710 9.463 8.675 9.463 13,592 +0.63(+7.14%)
Sep 17, 2010 9.069 9.069 8.806 8.832 11,978 -0.21(-2.33%)
Sep 15, 2010 8.762 9.165 8.543 9.043 18,053 +0.28(+3.20%)
Sep 14, 2010 8.061 9.174 7.842 8.762 25,917 +0.76(+9.53%)
Sep 13, 2010 8.105 8.272 7.877 8.000 22,929 +0.15(+1.90%)
Sep 10, 2010 8.596 8.745 7.711 7.851 11,723 -0.75(-8.76%)
Sep 09, 2010 8.543 8.727 8.377 8.605 8,616 +0.11(+1.34%)
Sep 08, 2010 8.762 9.016 8.421 8.491 5,600 -0.23(-2.61%)
Sep 07, 2010 9.157 9.270 8.710 8.718 8,298 -0.40(-4.42%)
Sep 03, 2010 9.104 9.323 8.789 9.122 9,958 +0.04(+0.39%)
Sep 02, 2010 9.025 9.376 8.894 9.086 11,879 +0.00(+0.00%)
Sep 01, 2010 8.885 9.086 8.885 9.086 7,094 +0.37(+4.22%)
Aug 31, 2010 8.938 9.200 8.718 8.718 7,837 -0.39(-4.33%)
Aug 30, 2010 9.568 9.568 9.113 9.113 11,111 -0.55(-5.71%)
Aug 27, 2010 9.341 9.665 9.341 9.665 6,569 +0.42(+4.55%)
Aug 26, 2010 9.454 9.454 9.244 9.244 2,106 +0.09(+0.96%)
Aug 25, 2010 9.043 9.157 8.973 9.157 3,353 +0.06(+0.67%)
Aug 24, 2010 8.762 9.481 8.762 9.095 13,829 +0.28(+3.18%)
Aug 23, 2010 9.288 9.516 8.815 8.815 11,978 -0.61(-6.51%)
Aug 20, 2010 9.822 9.884 9.428 9.428 9,295 -0.58(-5.78%)
Aug 19, 2010 10.01 10.53 9.796 10.01 10,700 -0.11(-1.04%)
Aug 18, 2010 10.15 10.15 9.954 10.11 4,603 -0.03(-0.34%)
Aug 17, 2010 9.875 10.33 9.595 10.15 10,202 +0.32(+3.30%)
Aug 16, 2010 9.428 10.11 9.016 9.822 8,428 +0.41(+4.38%)
Aug 13, 2010 9.525 10.15 9.411 9.411 3,691 -0.11(-1.11%)
Aug 12, 2010 9.437 10.22 9.244 9.516 16,205 -0.03(-0.28%)
Aug 11, 2010 10.30 10.48 9.078 9.542 14,103 -0.90(-8.64%)
Aug 10, 2010 10.87 11.08 10.44 10.44 5,363 -0.55(-5.02%)
Aug 09, 2010 11.11 11.34 10.88 11.00 7,916 -0.11(-1.03%)
Aug 06, 2010 11.01 11.29 10.89 11.11 5,702 -0.03(-0.24%)
Aug 05, 2010 11.26 11.39 11.04 11.14 3,427 -0.30(-2.61%)
Aug 04, 2010 11.39 11.65 11.37 11.43 21,856 +0.08(+0.69%)
Aug 03, 2010 11.14 11.39 11.14 11.36 21,591 +0.16(+1.41%)
Aug 02, 2010 11.08 11.21 10.97 11.20 5,927 +0.04(+0.39%)
Jul 30, 2010 11.22 11.34 10.77 11.15 7,696 -0.26(-2.30%)
Jul 29, 2010 11.43 11.48 11.35 11.42 1,711 -0.02(-0.15%)
Jul 28, 2010 11.50 11.52 11.30 11.43 25,828 -0.14(-1.21%)
Jul 27, 2010 11.43 11.69 11.25 11.57 19,046 +0.12(+1.07%)
Jul 26, 2010 11.79 11.79 11.32 11.45 16,026 +0.12(+1.08%)
Jul 23, 2010 11.17 11.33 11.06 11.33 6,363 +0.20(+1.81%)
Jul 22, 2010 10.23 11.28 10.09 11.13 20,944 +0.88(+8.55%)
Jul 21, 2010 10.69 10.69 10.14 10.25 12,057 -0.39(-3.62%)
Jul 20, 2010 9.130 10.72 9.130 10.64 45,560 +0.72(+7.24%)
Jul 19, 2010 9.367 10.06 9.113 9.919 27,757 +0.71(+7.71%)
Jul 16, 2010 9.279 9.472 8.911 9.209 41,639 -0.15(-1.59%)
Jul 15, 2010 9.674 9.980 9.244 9.358 15,594 -0.29(-3.00%)
Jul 14, 2010 10.71 10.71 9.279 9.647 30,776 -0.85(-8.10%)
Jul 13, 2010 9.831 10.55 9.831 10.50 19,779 +0.70(+7.16%)
Jul 12, 2010 9.490 9.910 8.955 9.796 20,814 +1.02(+11.58%)
Jul 09, 2010 8.762 8.867 8.762 8.780 5,248 +0.08(+0.91%)
Jul 08, 2010 9.612 9.612 8.605 8.701 17,181 -0.94(-9.73%)
Jul 07, 2010 10.09 10.44 9.419 9.638 25,523 -0.40(-4.01%)
Jul 06, 2010 10.16 10.68 9.998 10.04 20,103 +0.08(+0.79%)
Jul 02, 2010 10.39 10.75 9.787 9.963 15,469 -0.36(-3.48%)
Jul 01, 2010 9.928 10.67 9.358 10.32 19,008 +0.46(+4.71%)
Jun 30, 2010 10.36 10.36 9.726 9.858 16,439 -0.36(-3.52%)
Jun 29, 2010 11.01 11.01 10.03 10.22 35,887 -2.08(-16.89%)
Jun 25, 2010 12.84 13.06 11.79 12.29 595,616 -0.56(-4.36%)
Jun 24, 2010 12.27 12.88 12.14 12.85 15,218 +0.47(+3.82%)
Jun 23, 2010 12.24 12.52 12.14 12.38 8,648 +0.09(+0.71%)
Jun 22, 2010 12.47 12.50 12.14 12.29 8,471 -0.18(-1.47%)
Jun 21, 2010 12.79 12.79 12.18 12.48 19,954 -0.32(-2.47%)
Jun 18, 2010 12.36 12.85 12.35 12.79 19,096 +0.29(+2.31%)
Jun 17, 2010 12.71 12.71 12.35 12.50 11,594 -0.17(-1.31%)
Jun 16, 2010 12.57 12.71 12.33 12.67 7,890 +0.06(+0.49%)
Jun 15, 2010 11.81 12.61 11.81 12.61 5,084 +0.96(+8.28%)
Jun 14, 2010 11.91 11.96 11.44 11.64 5,709 -0.24(-1.99%)
Jun 11, 2010 11.43 11.96 11.43 11.88 3,825 +0.11(+0.89%)
Jun 10, 2010 11.39 11.84 11.35 11.78 2,853 +0.39(+3.46%)
Jun 09, 2010 10.80 11.38 10.75 11.38 7,924 +0.45(+4.09%)
Jun 08, 2010 10.98 11.38 10.94 10.94 1,932 -0.27(-2.42%)
Jun 07, 2010 11.37 11.39 10.81 11.21 9,586 +0.14(+1.27%)
Jun 04, 2010 12.05 12.05 10.97 11.07 2,700 -1.03(-8.48%)
Jun 03, 2010 12.49 12.57 12.05 12.09 11,684 -0.45(-3.61%)
Jun 02, 2010 12.71 12.71 12.54 12.54 5,529 -0.15(-1.20%)
Jun 01, 2010 12.60 12.95 12.28 12.70 16,285 +0.10(+0.77%)
May 28, 2010 12.70 12.91 11.83 12.60 14,773 -0.10(-0.76%)
May 27, 2010 12.75 12.75 12.60 12.70 13,923 +0.12(+0.98%)
May 26, 2010 12.38 12.84 12.28 12.57 17,852 +0.31(+2.50%)
May 25, 2010 11.69 12.27 11.40 12.27 13,381 +0.58(+4.95%)
May 24, 2010 11.04 11.69 11.04 11.69 9,997 +0.47(+4.22%)
May 21, 2010 10.94 11.31 10.93 11.22 5,934 +0.35(+3.23%)
May 20, 2010 10.87 10.94 10.75 10.87 4,565 -0.07(-0.64%)
May 19, 2010 10.92 10.94 10.85 10.94 3,766 +0.18(+1.63%)
May 18, 2010 10.94 10.95 10.76 10.76 1,024 -0.18(-1.60%)
May 17, 2010 10.94 10.94 10.73 10.94 4,074 +0.00(+0.00%)
May 14, 2010 10.74 11.00 10.73 10.94 4,003 +0.19(+1.79%)
May 13, 2010 10.61 10.98 10.57 10.74 2,394 -0.21(-1.92%)
May 12, 2010 10.90 11.00 10.82 10.95 12,935 +0.00(+0.00%)
May 11, 2010 10.85 11.00 10.80 10.95 13,706 -0.06(-0.56%)
May 10, 2010 11.10 11.17 10.95 11.01 6,220 +0.06(+0.56%)
May 07, 2010 10.94 11.13 10.56 10.95 11,995 +0.06(+0.54%)
May 06, 2010 11.15 11.15 10.81 10.89 1,962 -0.20(-1.79%)
May 05, 2010 11.16 11.16 9.814 11.09 2,821 -0.10(-0.92%)
May 04, 2010 11.36 11.36 10.95 11.20 4,348 -0.12(-1.03%)
May 03, 2010 11.02 11.32 10.61 11.31 7,297 +0.18(+1.57%)
Apr 30, 2010 11.40 11.74 10.62 11.14 30,217 +1.09(+10.81%)
Apr 29, 2010 9.971 10.18 9.943 10.05 6,466 +0.14(+1.41%)
Apr 28, 2010 9.919 9.963 9.910 9.910 570 -0.02(-0.18%)
Apr 27, 2010 9.963 9.963 9.814 9.928 8,148 +0.06(+0.56%)
Apr 26, 2010 9.945 9.945 9.779 9.872 5,328 +0.01(+0.15%)
Apr 23, 2010 9.858 9.910 9.647 9.858 4,170 +0.04(+0.36%)
Apr 22, 2010 9.875 9.875 9.822 9.822 228 -0.06(-0.62%)
Apr 21, 2010 9.638 9.945 9.638 9.884 811 +0.24(+2.45%)
Apr 20, 2010 9.726 9.726 9.647 9.647 1,667 -0.16(-1.61%)
Apr 19, 2010 9.936 9.945 9.647 9.805 11,219 +0.03(+0.36%)
Apr 16, 2010 9.638 9.770 9.638 9.770 342 -0.04(-0.45%)
Apr 15, 2010 9.814 9.814 9.814 9.814 1,141 +0.09(+0.90%)
Apr 14, 2010 9.910 9.919 9.638 9.726 845 -0.15(-1.51%)
Apr 12, 2010 9.875 9.875 9.875 9.875 0 -0.03(-0.27%)
Apr 09, 2010 9.893 9.901 9.893 9.901 366 +0.04(+0.39%)
Apr 08, 2010 9.866 9.866 9.752 9.863 2,626 -0.08(-0.83%)
Apr 07, 2010 9.945 9.945 9.945 9.945 570 +0.31(+3.18%)
Apr 06, 2010 9.682 9.901 9.638 9.638 7,724 -0.09(-0.90%)
Apr 05, 2010 9.936 9.936 9.726 9.726 2,627 -0.18(-1.86%)
Apr 01, 2010 9.945 9.910 9.910 9.910 3,423 -0.04(-0.35%)
Mar 31, 2010 9.945 9.945 9.945 9.945 456 +0.00(+0.00%)
Mar 30, 2010 9.787 9.945 9.787 9.945 4,186 +0.19(+1.98%)
Mar 29, 2010 9.945 9.980 9.752 9.752 2,057 -0.23(-2.28%)
Mar 26, 2010 9.945 9.980 9.901 9.980 12,896 +0.04(+0.35%)
Mar 25, 2010 10.02 10.08 9.945 9.945 20,526 +0.18(+1.79%)
Mar 24, 2010 9.901 10.08 9.770 9.770 3,233 -0.11(-1.15%)
Mar 23, 2010 10.08 10.08 9.884 9.884 1,448 -0.19(-1.91%)
Mar 17, 2010 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 12, 2010 9.796 10.08 10.08 10.08 1,940 +0.00(+0.00%)
Mar 11, 2010 10.05 10.08 10.05 10.08 2,478 +0.04(+0.44%)
Mar 10, 2010 10.03 10.03 10.03 10.03 228 +0.30(+3.06%)
Mar 09, 2010 10.05 10.12 9.735 9.735 4,844 -0.28(-2.80%)
Mar 05, 2010 10.02 10.02 10.02 10.02 0 -0.08(-0.78%)
Mar 04, 2010 9.200 10.23 9.200 10.09 20,232 +0.36(+3.69%)
Mar 03, 2010 9.638 9.735 9.638 9.735 5,592 +0.13(+1.31%)
Mar 02, 2010 9.609 9.609 9.609 9.609 114 -0.03(-0.31%)
Mar 01, 2010 9.463 9.735 9.463 9.638 4,333 +0.20(+2.14%)
Feb 26, 2010 9.384 9.437 9.384 9.437 228 -0.03(-0.28%)
Feb 25, 2010 9.463 9.638 9.463 9.463 1,027 +0.00(+0.00%)
Feb 24, 2010 9.463 9.463 9.463 9.463 1,391 +0.00(+0.00%)
Feb 23, 2010 9.463 9.463 9.463 9.463 171 +0.00(+0.00%)
Feb 22, 2010 9.463 9.480 9.463 9.463 1,483 -0.18(-1.82%)
Feb 19, 2010 9.630 9.638 9.463 9.638 2,298 +0.00(+0.00%)
Feb 17, 2010 9.638 9.638 9.638 9.638 114 +0.00(+0.00%)
Feb 16, 2010 9.638 9.638 9.463 9.638 931 +0.04(+0.36%)
Feb 11, 2010 9.463 9.603 9.603 9.603 3,081 +0.14(+1.48%)
Feb 09, 2010 9.463 9.463 9.463 9.463 1,141 +0.03(+0.28%)
Feb 08, 2010 9.437 9.437 9.437 9.437 456 -0.03(-0.28%)
Feb 05, 2010 9.393 9.463 9.393 9.463 5,268 +0.17(+1.79%)
Feb 04, 2010 9.297 9.297 9.297 9.297 132 -0.11(-1.21%)
Feb 01, 2010 9.367 9.411 9.411 9.411 2,396 +0.11(+1.23%)
Jan 29, 2010 9.481 9.551 9.218 9.297 4,108 +0.32(+3.51%)
Jan 28, 2010 9.086 9.630 8.981 8.981 5,651 -0.06(-0.68%)
Jan 27, 2010 8.981 9.043 8.981 9.043 1,250 -0.30(-3.19%)
Jan 26, 2010 9.419 9.419 9.341 9.341 1,711 +0.36(+4.00%)
Jan 25, 2010 8.867 8.981 8.867 8.981 684 +0.00(+0.00%)
Jan 22, 2010 8.981 8.981 8.981 8.981 203 -0.02(-0.19%)
Jan 21, 2010 9.104 9.104 8.981 8.999 1,229 +0.02(+0.20%)
Jan 20, 2010 8.973 9.419 8.973 8.981 2,282 -0.11(-1.16%)
Jan 19, 2010 8.859 9.402 8.859 9.086 4,374 -0.28(-2.99%)
Jan 15, 2010 9.393 9.367 9.367 9.367 4,222 -0.04(-0.47%)
Jan 14, 2010 9.402 9.419 9.332 9.411 913 +0.01(+0.09%)
Jan 13, 2010 9.157 9.525 9.157 9.402 3,309 +0.20(+2.19%)
Jan 12, 2010 9.200 9.200 9.200 9.200 458 +0.04(+0.48%)
Jan 11, 2010 9.262 9.270 9.157 9.157 4,914 -0.47(-4.91%)
Jan 07, 2010 9.288 9.630 9.630 9.630 456 +0.35(+3.73%)
Jan 06, 2010 9.113 9.288 9.113 9.284 2,374 +0.30(+3.37%)
Jan 05, 2010 9.192 9.192 8.981 8.981 20,086 +0.00(+0.00%)
Jan 04, 2010 8.447 9.174 8.447 8.981 27,732 +0.42(+4.91%)
Dec 31, 2009 8.762 8.561 8.561 8.561 4,336 -0.20(-2.31%)
Dec 30, 2009 8.762 8.771 8.543 8.763 3,173 +0.22(+2.57%)
Dec 29, 2009 8.377 8.587 8.377 8.543 1,335 -0.88(-9.30%)
Dec 28, 2009 8.499 10.05 8.499 9.419 1,597 +1.04(+12.45%)
Dec 22, 2009 8.377 8.377 8.377 8.377 1,597 +0.00(+0.00%)
Dec 21, 2009 8.350 8.377 8.325 8.377 831 +0.05(+0.63%)
Dec 18, 2009 8.377 8.403 8.324 8.324 1,061 -0.08(-0.94%)
Dec 17, 2009 8.403 8.403 8.403 8.403 2,168 +0.04(+0.42%)
Dec 16, 2009 8.368 8.368 8.359 8.368 456 -0.04(-0.52%)
Dec 15, 2009 8.324 8.412 8.324 8.412 21,958 +0.02(+0.21%)
Dec 14, 2009 8.324 8.412 8.324 8.394 2,683 +0.07(+0.84%)
Dec 11, 2009 8.324 8.324 8.324 8.324 342 -0.05(-0.63%)
Dec 10, 2009 8.377 8.421 8.377 8.377 684 +0.00(+0.00%)
Dec 09, 2009 8.333 8.377 8.324 8.377 22,356 -0.07(-0.83%)
Dec 08, 2009 8.456 8.464 8.324 8.447 2,111 -0.03(-0.31%)
Dec 07, 2009 8.473 8.473 8.473 8.473 229 +0.00(+0.00%)
Dec 04, 2009 8.368 8.473 8.333 8.473 3,160 +0.11(+1.26%)
Dec 03, 2009 8.368 8.412 8.368 8.368 553 +0.05(+0.63%)
Dec 02, 2009 8.402 8.402 8.315 8.315 513 -0.07(-0.83%)
Dec 01, 2009 8.333 8.385 8.333 8.385 3,084 +0.06(+0.74%)
Nov 30, 2009 8.345 8.491 8.315 8.324 59,962 -0.09(-1.04%)
Nov 27, 2009 8.333 8.412 8.324 8.412 1,572 -0.08(-0.93%)
Nov 25, 2009 8.333 8.491 8.333 8.491 747 +0.16(+1.89%)
Nov 24, 2009 8.342 8.456 8.324 8.333 6,959 -0.12(-1.45%)
Nov 23, 2009 8.429 8.456 8.429 8.456 4,068 -0.15(-1.78%)
Nov 20, 2009 8.263 8.631 7.886 8.609 11,583 -0.02(-0.25%)
Nov 18, 2009 7.974 8.631 8.631 8.631 684 -0.04(-0.40%)
Nov 17, 2009 8.666 8.666 8.666 8.666 3,499 +0.38(+4.55%)
Nov 16, 2009 7.641 8.289 7.623 8.289 5,183 +0.55(+7.13%)
Nov 10, 2009 7.737 7.737 7.737 7.737 0 -0.14(-1.78%)
Nov 09, 2009 8.324 8.324 7.141 7.877 3,358 +0.30(+3.93%)
Nov 06, 2009 7.790 7.798 7.579 7.579 1,412 -0.11(-1.48%)
Nov 03, 2009 7.693 7.693 7.693 7.693 0 +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.