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 (%)
Aug 31, 2009 8.754 8.938 8.386 8.543 28,267 -0.12(-1.42%)
Aug 28, 2009 7.352 8.666 7.352 8.666 26,140 +1.32(+17.95%)
Aug 27, 2009 7.597 7.597 7.280 7.347 2,624 +0.08(+1.15%)
Aug 26, 2009 6.988 7.273 6.773 7.264 17,244 +0.29(+4.15%)
Aug 25, 2009 7.019 7.080 6.975 6.975 4,234 -0.08(-1.12%)
Aug 24, 2009 6.528 7.054 6.510 7.054 11,017 +0.38(+5.70%)
Aug 21, 2009 6.563 6.884 6.563 6.673 667 -0.07(-1.09%)
Aug 20, 2009 6.732 6.747 6.732 6.747 798 +0.08(+1.18%)
Aug 19, 2009 6.502 6.740 6.502 6.668 1,754 +0.18(+2.70%)
Aug 18, 2009 6.756 6.756 6.484 6.493 3,014 +0.39(+6.47%)
Aug 17, 2009 6.642 6.642 5.915 6.099 16,090 -0.47(-7.20%)
Aug 12, 2009 6.756 6.572 6.572 6.572 1,369 +0.09(+1.35%)
Aug 11, 2009 6.528 6.609 6.265 6.484 7,114 -0.32(-4.76%)
Aug 10, 2009 6.484 6.813 6.309 6.808 40,960 +0.35(+5.43%)
Aug 07, 2009 6.437 6.484 6.344 6.458 4,802 +0.17(+2.65%)
Aug 06, 2009 6.475 6.475 6.192 6.291 2,933 +0.11(+1.70%)
Aug 04, 2009 6.353 6.186 6.186 6.186 2,967 -0.39(-5.87%)
Aug 03, 2009 5.809 6.694 5.652 6.572 20,709 +0.84(+14.68%)
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%)
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.