Skip to main content

J J Snack Foods (NQ: JJSF )

166.72 -0.50 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.75 34.96 34.34 34.35 82,645 -0.38(-1.09%)
Jan 28, 2010 35.32 35.35 34.61 34.72 77,624 -0.58(-1.65%)
Jan 27, 2010 35.09 35.68 34.87 35.31 71,501 +0.21(+0.61%)
Jan 26, 2010 35.46 35.51 34.78 35.09 102,647 -0.53(-1.48%)
Jan 25, 2010 35.98 36.06 35.41 35.62 144,189 -0.21(-0.57%)
Jan 22, 2010 34.48 36.62 34.01 35.83 241,258 +1.90(+5.59%)
Jan 21, 2010 33.02 34.46 32.20 33.93 175,646 +0.97(+2.94%)
Jan 20, 2010 32.28 33.03 32.11 32.96 100,524 +0.42(+1.29%)
Jan 19, 2010 32.04 32.54 32.04 32.54 77,781 +0.44(+1.36%)
Jan 15, 2010 32.18 32.10 32.10 32.10 111,260 +0.08(+0.26%)
Jan 14, 2010 32.10 32.27 31.87 32.02 38,160 -0.21(-0.64%)
Jan 13, 2010 31.50 32.37 31.36 32.23 83,294 +0.74(+2.35%)
Jan 12, 2010 30.86 31.50 30.86 31.49 36,664 +0.39(+1.27%)
Jan 11, 2010 30.64 31.32 30.64 31.09 73,272 -0.17(-0.55%)
Jan 08, 2010 31.21 31.49 31.03 31.27 59,019 +0.12(+0.37%)
Jan 07, 2010 30.53 31.18 30.23 31.15 117,335 +0.73(+2.40%)
Jan 06, 2010 31.85 31.96 30.40 30.42 261,665 -1.37(-4.32%)
Jan 05, 2010 32.88 32.97 31.51 31.79 142,335 -1.23(-3.73%)
Jan 04, 2010 33.31 33.31 32.65 33.02 52,708 +0.20(+0.60%)
Dec 31, 2009 32.90 32.83 32.83 32.83 56,482 -0.07(-0.20%)
Dec 30, 2009 32.85 33.19 32.68 32.89 67,487 -0.30(-0.89%)
Dec 29, 2009 33.07 33.36 32.86 33.19 44,373 +0.08(+0.25%)
Dec 28, 2009 33.07 33.17 32.74 33.11 44,670 +0.20(+0.60%)
Dec 24, 2009 32.79 33.16 32.79 32.91 14,065 +0.12(+0.38%)
Dec 23, 2009 32.56 33.19 32.27 32.79 52,681 +0.32(+0.99%)
Dec 22, 2009 32.04 32.86 32.04 32.47 59,507 +0.35(+1.10%)
Dec 21, 2009 31.85 32.39 31.83 32.11 53,473 +0.32(+1.01%)
Dec 18, 2009 31.63 31.84 31.12 31.79 198,631 +0.40(+1.28%)
Dec 17, 2009 31.34 31.51 31.04 31.39 103,084 -0.09(-0.29%)
Dec 16, 2009 31.32 31.64 31.23 31.48 61,581 +0.41(+1.32%)
Dec 15, 2009 31.01 31.93 30.64 31.07 64,119 -0.11(-0.34%)
Dec 14, 2009 30.63 31.19 30.39 31.18 55,234 +0.73(+2.40%)
Dec 11, 2009 30.47 30.67 29.98 30.44 40,972 +0.02(+0.08%)
Dec 10, 2009 30.98 31.10 30.15 30.42 58,309 -0.39(-1.28%)
Dec 09, 2009 30.74 30.95 30.50 30.81 39,290 +0.16(+0.51%)
Dec 08, 2009 31.05 31.15 30.57 30.66 39,320 -0.56(-1.79%)
Dec 07, 2009 31.09 31.24 30.86 31.22 42,976 +0.07(+0.24%)
Dec 04, 2009 30.70 31.20 30.17 31.14 80,899 +0.99(+3.27%)
Dec 03, 2009 31.00 31.00 30.13 30.16 65,600 -0.67(-2.16%)
Dec 02, 2009 30.39 30.92 30.34 30.82 64,349 +0.50(+1.65%)
Dec 01, 2009 29.76 30.57 29.49 30.32 144,196 +0.67(+2.24%)
Nov 30, 2009 30.32 30.32 28.91 29.66 139,906 -0.80(-2.64%)
Nov 27, 2009 30.74 31.36 30.24 30.46 116,241 -1.07(-3.39%)
Nov 25, 2009 32.28 32.28 31.50 31.53 45,378 -0.63(-1.97%)
Nov 24, 2009 31.85 32.28 31.61 32.16 37,636 -0.32(-0.99%)
Nov 23, 2009 32.10 32.63 32.06 32.48 40,034 +0.75(+2.36%)
Nov 20, 2009 31.23 31.76 31.23 31.73 46,368 +0.47(+1.50%)
Nov 19, 2009 31.78 31.78 31.25 31.27 64,963 -0.66(-2.06%)
Nov 18, 2009 32.12 32.27 31.53 31.92 43,800 -0.68(-2.09%)
Nov 17, 2009 32.36 32.65 31.87 32.61 35,435 +0.02(+0.08%)
Nov 16, 2009 31.93 32.58 31.26 32.58 63,223 +0.77(+2.43%)
Nov 13, 2009 31.83 32.05 31.45 31.81 45,986 +0.10(+0.31%)
Nov 12, 2009 32.47 32.65 31.65 31.71 46,309 -0.88(-2.70%)
Nov 11, 2009 32.69 32.76 32.38 32.59 37,328 +0.23(+0.71%)
Nov 10, 2009 32.88 32.89 32.28 32.36 73,917 -0.58(-1.77%)
Nov 09, 2009 33.11 33.12 32.60 32.94 29,466 +0.11(+0.33%)
Nov 06, 2009 32.52 32.97 32.03 32.84 35,567 +0.01(+0.02%)
Nov 05, 2009 32.49 32.87 32.38 32.83 38,431 +0.68(+2.12%)
Nov 04, 2009 32.75 32.79 32.15 32.15 55,813 -0.30(-0.91%)
Nov 03, 2009 32.19 32.81 31.93 32.44 61,894 -0.01(-0.03%)
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.