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

Johnson Outdoors (NQ: JOUT )

37.72 -0.23 (-0.62%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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 (%)
Sep 30, 2010 11.29 11.43 11.00 11.23 24,393 -0.07(-0.62%)
Sep 29, 2010 11.30 11.39 11.00 11.30 7,624 +0.00(+0.00%)
Sep 28, 2010 10.73 11.48 10.73 11.30 24,963 +0.55(+5.13%)
Sep 27, 2010 10.43 11.33 10.43 10.75 38,445 +0.25(+2.33%)
Sep 24, 2010 9.735 10.51 9.735 10.51 14,330 +0.91(+9.50%)
Sep 23, 2010 9.638 10.38 9.419 9.595 17,349 +0.01(+0.09%)
Sep 22, 2010 9.945 9.945 9.551 9.586 3,410 -0.15(-1.53%)
Sep 21, 2010 9.411 10.35 9.411 9.735 29,534 +0.27(+2.87%)
Sep 20, 2010 8.710 9.463 8.675 9.463 13,592 +0.63(+7.14%)
Sep 17, 2010 9.069 9.069 8.806 8.832 11,978 -0.21(-2.33%)
Sep 15, 2010 8.762 9.165 8.543 9.043 18,053 +0.28(+3.20%)
Sep 14, 2010 8.061 9.174 7.842 8.762 25,917 +0.76(+9.53%)
Sep 13, 2010 8.105 8.272 7.877 8.000 22,929 +0.15(+1.90%)
Sep 10, 2010 8.596 8.745 7.711 7.851 11,723 -0.75(-8.76%)
Sep 09, 2010 8.543 8.727 8.377 8.605 8,616 +0.11(+1.34%)
Sep 08, 2010 8.762 9.016 8.421 8.491 5,600 -0.23(-2.61%)
Sep 07, 2010 9.157 9.270 8.710 8.718 8,298 -0.40(-4.42%)
Sep 03, 2010 9.104 9.323 8.789 9.122 9,958 +0.04(+0.39%)
Sep 02, 2010 9.025 9.376 8.894 9.086 11,879 +0.00(+0.00%)
Sep 01, 2010 8.885 9.086 8.885 9.086 7,094 +0.37(+4.22%)
Aug 31, 2010 8.938 9.200 8.718 8.718 7,837 -0.39(-4.33%)
Aug 30, 2010 9.568 9.568 9.113 9.113 11,111 -0.55(-5.71%)
Aug 27, 2010 9.341 9.665 9.341 9.665 6,569 +0.42(+4.55%)
Aug 26, 2010 9.454 9.454 9.244 9.244 2,106 +0.09(+0.96%)
Aug 25, 2010 9.043 9.157 8.973 9.157 3,353 +0.06(+0.67%)
Aug 24, 2010 8.762 9.481 8.762 9.095 13,829 +0.28(+3.18%)
Aug 23, 2010 9.288 9.516 8.815 8.815 11,978 -0.61(-6.51%)
Aug 20, 2010 9.822 9.884 9.428 9.428 9,295 -0.58(-5.78%)
Aug 19, 2010 10.01 10.53 9.796 10.01 10,700 -0.11(-1.04%)
Aug 18, 2010 10.15 10.15 9.954 10.11 4,603 -0.03(-0.34%)
Aug 17, 2010 9.875 10.33 9.595 10.15 10,202 +0.32(+3.30%)
Aug 16, 2010 9.428 10.11 9.016 9.822 8,428 +0.41(+4.38%)
Aug 13, 2010 9.525 10.15 9.411 9.411 3,691 -0.11(-1.11%)
Aug 12, 2010 9.437 10.22 9.244 9.516 16,205 -0.03(-0.28%)
Aug 11, 2010 10.30 10.48 9.078 9.542 14,103 -0.90(-8.64%)
Aug 10, 2010 10.87 11.08 10.44 10.44 5,363 -0.55(-5.02%)
Aug 09, 2010 11.11 11.34 10.88 11.00 7,916 -0.11(-1.03%)
Aug 06, 2010 11.01 11.29 10.89 11.11 5,702 -0.03(-0.24%)
Aug 05, 2010 11.26 11.39 11.04 11.14 3,427 -0.30(-2.61%)
Aug 04, 2010 11.39 11.65 11.37 11.43 21,856 +0.08(+0.69%)
Aug 03, 2010 11.14 11.39 11.14 11.36 21,591 +0.16(+1.41%)
Aug 02, 2010 11.08 11.21 10.97 11.20 5,927 +0.04(+0.39%)
Jul 30, 2010 11.22 11.34 10.77 11.15 7,696 -0.26(-2.30%)
Jul 29, 2010 11.43 11.48 11.35 11.42 1,711 -0.02(-0.15%)
Jul 28, 2010 11.50 11.52 11.30 11.43 25,828 -0.14(-1.21%)
Jul 27, 2010 11.43 11.69 11.25 11.57 19,046 +0.12(+1.07%)
Jul 26, 2010 11.79 11.79 11.32 11.45 16,026 +0.12(+1.08%)
Jul 23, 2010 11.17 11.33 11.06 11.33 6,363 +0.20(+1.81%)
Jul 22, 2010 10.23 11.28 10.09 11.13 20,944 +0.88(+8.55%)
Jul 21, 2010 10.69 10.69 10.14 10.25 12,057 -0.39(-3.62%)
Jul 20, 2010 9.130 10.72 9.130 10.64 45,560 +0.72(+7.24%)
Jul 19, 2010 9.367 10.06 9.113 9.919 27,757 +0.71(+7.71%)
Jul 16, 2010 9.279 9.472 8.911 9.209 41,639 -0.15(-1.59%)
Jul 15, 2010 9.674 9.980 9.244 9.358 15,594 -0.29(-3.00%)
Jul 14, 2010 10.71 10.71 9.279 9.647 30,776 -0.85(-8.10%)
Jul 13, 2010 9.831 10.55 9.831 10.50 19,779 +0.70(+7.16%)
Jul 12, 2010 9.490 9.910 8.955 9.796 20,814 +1.02(+11.58%)
Jul 09, 2010 8.762 8.867 8.762 8.780 5,248 +0.08(+0.91%)
Jul 08, 2010 9.612 9.612 8.605 8.701 17,181 -0.94(-9.73%)
Jul 07, 2010 10.09 10.44 9.419 9.638 25,523 -0.40(-4.01%)
Jul 06, 2010 10.16 10.68 9.998 10.04 20,103 +0.08(+0.79%)
Jul 02, 2010 10.39 10.75 9.787 9.963 15,469 -0.36(-3.48%)
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.