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 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%)
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.