Skip to main content

Johnson Outdoors (NQ: JOUT )

45.84 +0.06 (+0.14%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.52 15.89 15.14 15.46 13,676 +0.24(+1.57%)
Jun 29, 2005 15.39 15.39 15.03 15.23 12,501 -0.01(-0.06%)
Jun 28, 2005 15.31 15.38 15.23 15.23 3,768 -0.14(-0.92%)
Jun 27, 2005 15.24 15.46 15.08 15.38 15,917 +0.33(+2.17%)
Jun 24, 2005 15.29 15.42 15.05 15.05 6,457 -0.36(-2.35%)
Jun 23, 2005 15.22 15.41 15.14 15.41 1,812 +0.33(+2.17%)
Jun 22, 2005 14.98 15.08 14.86 15.08 159,401 +0.17(+1.12%)
Jun 21, 2005 15.04 15.04 14.78 14.92 36,567 +0.05(+0.36%)
Jun 20, 2005 14.69 14.95 14.69 14.86 6,310 -0.02(-0.12%)
Jun 17, 2005 15.00 15.01 14.88 14.88 3,003 -0.12(-0.82%)
Jun 16, 2005 15.03 15.05 15.01 15.01 2,039 +0.02(+0.12%)
Jun 15, 2005 15.01 15.01 14.92 14.99 18,183 -0.02(-0.12%)
Jun 14, 2005 15.28 15.28 14.84 15.01 63,305 -0.22(-1.45%)
Jun 13, 2005 15.23 15.23 15.23 15.23 2,568 +0.00(+0.00%)
Jun 10, 2005 15.23 15.23 15.23 15.23 1,587 -0.11(-0.75%)
Jun 09, 2005 15.23 15.36 15.23 15.34 1,714 -0.02(-0.12%)
Jun 08, 2005 15.43 15.43 15.36 15.36 2,061 -0.04(-0.29%)
Jun 07, 2005 15.41 15.41 15.23 15.40 3,041 +0.11(+0.69%)
Jun 06, 2005 15.27 15.38 15.27 15.30 1,331 +0.02(+0.12%)
Jun 03, 2005 15.29 15.46 15.28 15.28 3,851 -0.21(-1.37%)
Jun 02, 2005 15.46 15.49 15.23 15.49 8,167 +0.26(+1.74%)
Jun 01, 2005 15.45 15.53 15.23 15.23 6,072 -0.23(-1.48%)
May 31, 2005 16.06 16.06 15.32 15.46 6,693 +0.00(+0.00%)
May 27, 2005 15.30 15.50 15.30 15.46 10,692 -0.15(-0.96%)
May 26, 2005 15.53 15.61 15.52 15.61 1,450 +0.09(+0.57%)
May 25, 2005 15.79 15.79 15.52 15.52 5,777 -0.29(-1.84%)
May 24, 2005 15.80 15.83 15.68 15.81 3,512 -0.05(-0.33%)
May 23, 2005 15.84 16.06 15.84 15.86 4,452 +0.08(+0.50%)
May 20, 2005 15.96 15.96 15.78 15.78 4,780 -0.32(-1.97%)
May 19, 2005 15.74 16.10 15.74 16.10 16,061 -0.01(-0.05%)
May 18, 2005 15.76 16.15 15.76 16.11 22,545 -0.04(-0.22%)
May 17, 2005 15.91 16.14 15.91 16.14 4,383 -0.06(-0.38%)
May 16, 2005 16.12 16.42 16.02 16.21 15,276 +0.01(+0.05%)
May 13, 2005 16.03 16.33 15.93 16.20 12,803 -0.11(-0.65%)
May 12, 2005 16.55 16.59 16.12 16.30 46,747 -0.28(-1.70%)
May 11, 2005 16.44 16.61 16.42 16.59 5,483 +0.17(+1.02%)
May 10, 2005 16.34 16.68 16.33 16.42 26,582 +0.19(+1.20%)
May 09, 2005 16.20 16.41 15.91 16.22 23,095 -0.18(-1.08%)
May 06, 2005 16.24 16.40 16.24 16.40 2,039 +0.07(+0.43%)
May 05, 2005 16.13 16.37 16.13 16.33 906 -0.04(-0.27%)
May 04, 2005 16.31 16.44 16.29 16.37 5,551 -0.11(-0.64%)
May 03, 2005 16.43 16.48 16.25 16.48 21,526 -0.04(-0.21%)
May 02, 2005 16.69 16.70 16.35 16.51 17,184 -0.17(-1.01%)
Apr 29, 2005 16.35 16.68 16.34 16.68 23,791 +0.35(+2.16%)
Apr 28, 2005 16.44 16.55 16.19 16.33 31,491 -0.05(-0.32%)
Apr 27, 2005 16.44 16.57 16.38 16.38 15,067 -0.05(-0.32%)
Apr 26, 2005 16.31 16.68 16.26 16.44 41,242 -0.05(-0.32%)
Apr 25, 2005 16.76 16.77 16.34 16.49 17,118 -0.49(-2.91%)
Apr 22, 2005 16.33 16.98 16.33 16.98 25,832 +0.31(+1.85%)
Apr 21, 2005 16.18 16.67 16.18 16.67 13,197 -0.08(-0.47%)
Apr 20, 2005 16.49 16.75 16.34 16.75 7,226 -0.02(-0.10%)
Apr 19, 2005 16.58 16.82 16.49 16.77 12,235 -0.18(-1.04%)
Apr 18, 2005 16.55 16.95 16.55 16.95 11,537 +0.40(+2.40%)
Apr 15, 2005 16.91 16.91 16.55 16.55 2,345 -0.23(-1.37%)
Apr 14, 2005 16.74 16.80 16.73 16.78 9,041 +0.04(+0.26%)
Apr 13, 2005 16.59 16.77 16.59 16.74 6,570 +0.19(+1.12%)
Apr 12, 2005 16.81 16.82 16.34 16.55 18,353 -0.29(-1.73%)
Apr 11, 2005 16.64 18.05 16.62 16.84 139,583 +0.17(+1.01%)
Apr 08, 2005 16.24 16.73 16.24 16.67 3,114 -0.01(-0.05%)
Apr 07, 2005 16.24 16.77 16.24 16.68 3,215 +0.04(+0.21%)
Apr 06, 2005 16.55 16.65 16.55 16.65 6,045 -0.02(-0.11%)
Apr 05, 2005 16.40 16.76 16.40 16.66 13,821 +0.33(+2.00%)
Apr 04, 2005 16.12 16.59 16.12 16.34 9,578 -0.05(-0.32%)
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.