Skip to main content

Johnson Outdoors (NQ: JOUT )

45.83 +0.06 (+0.13%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.64 45.22 43.52 44.47 45,964 +0.08(+0.19%)
Jun 29, 2017 45.29 45.88 44.33 44.39 31,019 -0.67(-1.49%)
Jun 28, 2017 44.34 45.58 44.21 45.06 39,618 +1.08(+2.45%)
Jun 27, 2017 42.61 45.08 42.61 43.98 43,969 +1.17(+2.74%)
Jun 26, 2017 43.37 43.87 42.61 42.81 19,952 -0.65(-1.49%)
Jun 23, 2017 43.67 42.61 43.45 75,226 +0.76(+1.77%)
Jun 22, 2017 42.61 42.87 41.94 42.70 22,419 +0.88(+2.10%)
Jun 21, 2017 42.13 42.80 41.34 41.82 16,726 -0.53(-1.26%)
Jun 20, 2017 41.56 42.48 41.31 42.36 30,340 +0.84(+2.03%)
Jun 19, 2017 40.94 41.99 40.47 41.51 36,880 +0.87(+2.14%)
Jun 16, 2017 41.03 42.17 39.66 40.64 51,610 -0.43(-1.06%)
Jun 15, 2017 40.86 41.63 40.56 41.07 43,563 -1.41(-3.32%)
Jun 14, 2017 42.60 42.73 41.88 42.49 21,272 -0.27(-0.63%)
Jun 13, 2017 42.63 43.18 42.44 42.75 19,818 +0.09(+0.22%)
Jun 12, 2017 41.87 42.81 41.87 42.66 72,837 +0.36(+0.85%)
Jun 09, 2017 41.85 42.54 39.68 42.30 21,908 +0.47(+1.12%)
Jun 08, 2017 40.24 41.95 40.24 41.83 69,068 +1.09(+2.67%)
Jun 07, 2017 41.15 42.27 40.13 40.74 17,383 -1.57(-3.71%)
Jun 06, 2017 42.30 42.55 41.35 42.31 17,335 -0.07(-0.17%)
Jun 05, 2017 41.37 42.79 40.19 42.38 40,115 +1.03(+2.50%)
Jun 02, 2017 40.47 42.24 40.47 41.35 29,775 +1.16(+2.89%)
Jun 01, 2017 39.61 40.41 39.60 40.19 38,744 +0.58(+1.47%)
May 31, 2017 39.94 40.02 39.45 39.61 26,101 -0.06(-0.14%)
May 30, 2017 40.06 40.06 39.45 39.66 18,699 -0.39(-0.97%)
May 26, 2017 40.13 40.13 39.43 40.05 24,432 -0.30(-0.73%)
May 25, 2017 40.47 40.62 39.72 40.35 18,811 -0.14(-0.34%)
May 24, 2017 40.87 41.02 40.32 40.48 14,551 -0.28(-0.68%)
May 23, 2017 40.83 41.28 40.13 40.76 21,332 -0.03(-0.07%)
May 22, 2017 41.00 41.41 40.59 40.79 73,129 -0.25(-0.61%)
May 19, 2017 40.74 41.50 40.74 41.04 23,352 +0.30(+0.72%)
May 18, 2017 40.68 40.97 39.99 40.74 44,893 +0.45(+1.12%)
May 17, 2017 41.77 41.90 40.18 40.29 31,028 -2.05(-4.84%)
May 16, 2017 41.51 42.49 41.17 42.34 55,662 +0.76(+1.82%)
May 15, 2017 42.52 42.83 41.01 41.58 51,574 -0.92(-2.17%)
May 12, 2017 43.25 43.33 42.31 42.50 34,452 -0.68(-1.58%)
May 11, 2017 42.58 43.33 41.40 43.19 32,244 +0.58(+1.36%)
May 10, 2017 41.68 42.82 41.65 42.61 43,957 +0.47(+1.12%)
May 09, 2017 38.73 42.59 38.37 42.13 84,286 +4.02(+10.55%)
May 08, 2017 37.85 38.31 37.31 38.11 54,115 -0.02(-0.05%)
May 05, 2017 35.65 38.64 35.28 38.13 119,405 +5.29(+16.12%)
May 04, 2017 32.61 32.97 32.09 32.84 25,833 +0.47(+1.45%)
May 03, 2017 32.79 32.79 31.98 32.37 18,399 -0.17(-0.51%)
May 02, 2017 32.90 33.09 32.30 32.53 32,525 -0.44(-1.34%)
May 01, 2017 33.55 33.98 32.86 32.98 30,070 -0.53(-1.57%)
Apr 28, 2017 34.07 34.18 32.99 33.50 29,677 -0.42(-1.25%)
Apr 27, 2017 34.16 34.79 32.55 33.93 74,885 -0.59(-1.71%)
Apr 26, 2017 33.81 35.08 33.81 34.52 31,554 +0.19(+0.56%)
Apr 25, 2017 34.10 34.89 33.70 34.32 33,318 +0.34(+1.00%)
Apr 24, 2017 33.72 34.00 33.39 33.98 19,752 +0.71(+2.13%)
Apr 21, 2017 33.55 33.94 32.83 33.27 45,985 -0.14(-0.41%)
Apr 20, 2017 32.89 33.75 32.35 33.41 32,374 +0.66(+2.03%)
Apr 19, 2017 32.27 32.84 32.15 32.74 35,474 +0.60(+1.86%)
Apr 18, 2017 31.53 32.29 31.27 32.15 25,946 +0.33(+1.04%)
Apr 17, 2017 31.19 32.01 30.47 31.81 104,211 +1.02(+3.33%)
Apr 13, 2017 30.97 30.97 30.42 30.79 20,525 -0.15(-0.48%)
Apr 12, 2017 32.15 32.15 30.88 30.94 54,071 -1.26(-3.92%)
Apr 11, 2017 32.14 32.34 31.41 32.20 18,229 +0.39(+1.22%)
Apr 10, 2017 32.53 32.53 31.79 31.81 32,489 -0.75(-2.29%)
Apr 07, 2017 32.59 32.71 32.33 32.56 24,120 +0.08(+0.25%)
Apr 06, 2017 32.17 32.66 31.86 32.48 28,455 +0.33(+1.03%)
Apr 05, 2017 32.35 32.60 31.91 32.14 27,498 -0.04(-0.11%)
Apr 04, 2017 32.70 32.82 31.92 32.18 18,417 -0.52(-1.58%)
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.