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

Johnson Outdoors (NQ: JOUT )

41.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Nov 02, 2009 7.667 7.693 7.667 7.693 2,282 +0.03(+0.34%)
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%)
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.