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

Johnson Outdoors (NQ: JOUT )

41.75 -0.27 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.