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, 2003 11.74 12.10 11.33 12.04 251,961 +0.43(+3.70%)
Jun 27, 2003 10.71 11.83 10.71 11.61 72,053 +0.92(+8.61%)
Jun 26, 2003 10.59 10.72 10.59 10.69 20,845 -0.04(-0.33%)
Jun 25, 2003 10.75 10.77 10.60 10.72 41,691 -0.04(-0.33%)
Jun 24, 2003 10.52 10.77 10.52 10.76 7,930 +0.30(+2.87%)
Jun 23, 2003 10.57 10.60 10.46 10.46 26,850 -0.11(-1.00%)
Jun 20, 2003 10.59 10.80 10.49 10.57 23,791 -0.04(-0.42%)
Jun 19, 2003 10.62 10.77 10.38 10.61 70,920 -0.03(-0.32%)
Jun 18, 2003 10.71 10.77 10.64 10.64 26,850 -0.16(-1.48%)
Jun 17, 2003 10.95 10.95 10.65 10.80 33,534 -0.03(-0.24%)
Jun 16, 2003 10.90 11.10 10.58 10.83 65,595 -0.19(-1.76%)
Jun 13, 2003 11.38 11.38 10.81 11.02 27,983 -0.18(-1.58%)
Jun 12, 2003 11.42 11.42 10.93 11.20 55,966 -0.17(-1.48%)
Jun 11, 2003 11.25 11.43 10.92 11.37 45,090 +0.16(+1.42%)
Jun 10, 2003 11.47 11.65 11.21 11.21 42,711 -0.09(-0.78%)
Jun 09, 2003 11.85 12.36 11.14 11.30 77,831 -0.56(-4.69%)
Jun 06, 2003 11.43 12.11 11.43 11.85 64,916 +0.03(+0.22%)
Jun 05, 2003 11.47 12.07 11.18 11.83 64,463 +0.69(+6.18%)
Jun 04, 2003 10.89 11.34 10.89 11.14 25,150 +0.17(+1.53%)
Jun 03, 2003 10.61 11.11 10.61 10.97 40,105 +0.39(+3.66%)
Jun 02, 2003 10.95 11.52 10.57 10.58 115,104 -0.34(-3.14%)
May 30, 2003 10.75 10.95 10.50 10.93 49,395 +0.25(+2.31%)
May 29, 2003 10.74 10.90 10.59 10.68 111,592 +0.04(+0.42%)
May 28, 2003 10.68 10.96 10.64 10.64 74,432 -0.10(-0.90%)
May 27, 2003 11.44 11.44 10.50 10.73 327,866 +1.62(+17.84%)
May 23, 2003 8.924 9.145 8.924 9.108 20,279 +0.15(+1.67%)
May 22, 2003 8.906 9.030 8.862 8.959 32,061 +0.08(+0.89%)
May 21, 2003 8.809 8.906 8.518 8.880 65,709 +0.07(+0.80%)
May 20, 2003 8.977 9.162 8.747 8.809 29,909 -0.20(-2.25%)
May 19, 2003 9.242 9.242 8.986 9.012 8,723 -0.19(-2.11%)
May 16, 2003 9.003 9.250 8.968 9.206 14,161 +0.13(+1.46%)
May 15, 2003 9.259 9.312 9.039 9.074 9,176 -0.16(-1.72%)
May 14, 2003 9.259 9.286 9.180 9.233 31,495 +0.06(+0.67%)
May 13, 2003 9.092 9.639 8.915 9.171 26,510 +0.09(+0.97%)
May 12, 2003 9.648 9.833 9.047 9.083 50,301 -0.54(-5.60%)
May 09, 2003 8.862 9.656 8.862 9.621 35,007 +0.66(+7.39%)
May 08, 2003 8.703 8.959 8.703 8.959 29,455 -0.01(-0.10%)
May 07, 2003 9.189 9.233 8.915 8.968 17,673 -0.26(-2.87%)
May 06, 2003 9.312 9.330 9.118 9.233 26,283 +0.10(+1.06%)
May 05, 2003 9.595 9.595 9.109 9.136 25,150 -0.41(-4.34%)
May 02, 2003 9.445 9.665 9.312 9.551 18,693 +0.39(+4.24%)
May 01, 2003 8.783 9.206 8.738 9.162 37,726 +0.14(+1.57%)
Apr 30, 2003 8.774 9.021 8.703 9.021 34,214 +0.25(+2.82%)
Apr 29, 2003 8.474 8.783 8.474 8.774 39,878 +0.51(+6.20%)
Apr 28, 2003 8.377 8.445 8.262 8.262 11,215 +0.00(+0.00%)
Apr 25, 2003 8.447 8.447 8.227 8.262 17,786 -0.10(-1.16%)
Apr 24, 2003 8.059 8.447 7.953 8.359 35,800 +0.48(+6.15%)
Apr 23, 2003 7.856 7.944 7.856 7.874 21,638 -0.02(-0.27%)
Apr 22, 2003 8.094 8.094 7.856 7.896 16,314 -0.17(-2.12%)
Apr 21, 2003 8.041 8.094 7.944 8.067 6,004 -0.08(-0.99%)
Apr 17, 2003 8.209 8.209 7.944 8.147 8,157 +0.09(+1.10%)
Apr 16, 2003 8.182 8.182 7.944 8.059 21,072 -0.13(-1.62%)
Apr 15, 2003 8.174 8.209 8.165 8.191 13,821 -0.02(-0.22%)
Apr 14, 2003 8.165 8.332 8.165 8.209 23,224 +0.03(+0.32%)
Apr 11, 2003 8.209 8.209 7.944 8.182 9,289 -0.07(-0.86%)
Apr 10, 2003 7.944 8.271 7.944 8.253 18,693 +0.31(+3.89%)
Apr 09, 2003 7.935 8.076 7.926 7.944 8,723 -0.05(-0.66%)
Apr 08, 2003 8.253 8.253 7.732 7.997 20,732 -0.25(-3.00%)
Apr 07, 2003 8.068 8.456 8.068 8.244 12,008 +0.18(+2.19%)
Apr 04, 2003 8.121 8.121 8.068 8.068 10,082 -0.04(-0.54%)
Apr 03, 2003 8.068 8.165 8.068 8.112 15,520 +0.04(+0.55%)
Apr 02, 2003 7.971 8.165 7.962 8.068 14,841 +0.17(+2.12%)
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.