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

Johnson Outdoors (NQ: JOUT )

37.84 +0.21 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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.