Skip to main content

J J Snack Foods (NQ: JJSF )

167.22 +2.85 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.01 26.49 25.01 25.93 80,029 +0.70(+2.77%)
Feb 26, 2009 25.88 25.88 25.21 25.24 71,547 -0.50(-1.95%)
Feb 25, 2009 26.06 26.51 25.34 25.74 89,467 -0.51(-1.94%)
Feb 24, 2009 25.66 26.44 25.62 26.25 119,234 +0.86(+3.40%)
Feb 23, 2009 26.52 26.93 25.35 25.38 94,063 -1.02(-3.86%)
Feb 20, 2009 26.87 27.14 25.96 26.40 69,768 -0.80(-2.93%)
Feb 19, 2009 27.12 27.89 26.94 27.20 55,634 +0.07(+0.27%)
Feb 18, 2009 27.40 27.95 26.99 27.13 113,591 -0.17(-0.63%)
Feb 17, 2009 27.19 27.62 26.95 27.30 64,422 -0.44(-1.57%)
Feb 13, 2009 28.02 28.28 27.65 27.73 85,250 -0.28(-1.00%)
Feb 12, 2009 27.75 28.30 27.19 28.01 85,877 -0.14(-0.50%)
Feb 11, 2009 27.61 28.30 27.14 28.15 115,493 +0.59(+2.15%)
Feb 10, 2009 28.58 29.05 27.33 27.56 110,444 -1.11(-3.87%)
Feb 09, 2009 28.55 29.14 28.40 28.67 45,352 -0.08(-0.29%)
Feb 06, 2009 28.56 29.24 28.32 28.75 115,775 +0.07(+0.26%)
Feb 05, 2009 28.33 29.01 28.26 28.68 88,786 +0.25(+0.87%)
Feb 04, 2009 28.64 29.13 28.08 28.43 71,515 -0.29(-1.00%)
Feb 03, 2009 29.37 29.47 28.51 28.72 174,497 -0.39(-1.35%)
Feb 02, 2009 28.59 29.53 28.39 29.11 306,465 +0.44(+1.52%)
Jan 30, 2009 28.75 29.05 28.38 28.68 102,824 +0.21(+0.75%)
Jan 29, 2009 28.60 28.80 27.84 28.46 107,878 -0.49(-1.70%)
Jan 28, 2009 29.15 29.39 28.68 28.96 122,580 -0.19(-0.65%)
Jan 27, 2009 28.75 29.16 28.45 29.15 197,128 +0.32(+1.11%)
Jan 26, 2009 28.26 29.16 27.94 28.83 259,510 +0.57(+2.01%)
Jan 23, 2009 28.50 29.09 27.15 28.26 211,944 +1.12(+4.12%)
Jan 22, 2009 27.45 27.78 26.46 27.14 68,992 -0.73(-2.62%)
Jan 21, 2009 27.36 28.21 26.67 27.87 151,849 +0.73(+2.69%)
Jan 20, 2009 27.95 28.71 27.14 27.14 72,347 -1.20(-4.23%)
Jan 16, 2009 28.81 28.95 27.69 28.34 87,341 -0.21(-0.72%)
Jan 15, 2009 27.73 28.64 27.21 28.55 62,499 +0.79(+2.84%)
Jan 14, 2009 28.41 28.57 27.59 27.76 86,302 -1.12(-3.87%)
Jan 13, 2009 28.74 28.89 28.44 28.88 121,325 +0.19(+0.66%)
Jan 12, 2009 28.44 28.83 28.42 28.69 131,916 +0.29(+1.01%)
Jan 09, 2009 28.87 29.43 28.26 28.40 48,613 -0.55(-1.90%)
Jan 08, 2009 28.75 29.45 28.32 28.95 122,919 +0.33(+1.15%)
Jan 07, 2009 28.81 29.52 28.41 28.62 76,764 -0.48(-1.67%)
Jan 06, 2009 29.89 29.93 28.97 29.11 119,469 -0.48(-1.61%)
Jan 05, 2009 29.45 30.04 28.99 29.58 132,044 +0.19(+0.64%)
Jan 02, 2009 29.52 29.93 29.20 29.39 83,114 -0.08(-0.28%)
Dec 31, 2008 28.77 29.89 27.94 29.48 161,198 +0.79(+2.75%)
Dec 30, 2008 28.04 28.69 27.86 28.69 173,182 +0.66(+2.34%)
Dec 29, 2008 26.96 28.04 26.78 28.03 170,777 +1.37(+5.15%)
Dec 26, 2008 26.48 26.96 25.80 26.66 30,999 +0.45(+1.72%)
Dec 24, 2008 26.22 26.31 25.36 26.21 16,931 +0.07(+0.28%)
Dec 23, 2008 26.52 26.74 25.71 26.13 52,943 -0.39(-1.46%)
Dec 22, 2008 26.69 26.72 25.80 26.52 48,302 +0.05(+0.19%)
Dec 19, 2008 25.72 26.99 25.04 26.47 171,272 +1.46(+5.85%)
Dec 18, 2008 24.97 25.59 24.64 25.01 60,440 +0.12(+0.50%)
Dec 17, 2008 24.74 25.06 24.57 24.88 63,143 -0.05(-0.20%)
Dec 16, 2008 24.85 25.08 24.24 24.93 111,192 +0.25(+1.03%)
Dec 15, 2008 25.32 25.32 24.23 24.68 68,537 -0.40(-1.60%)
Dec 12, 2008 23.96 25.14 23.74 25.08 54,533 +0.81(+3.35%)
Dec 11, 2008 24.11 25.14 23.99 24.27 73,011 -0.52(-2.09%)
Dec 10, 2008 24.32 24.84 24.23 24.78 52,025 +0.65(+2.69%)
Dec 09, 2008 24.29 25.04 23.82 24.14 42,871 -0.37(-1.51%)
Dec 08, 2008 24.62 25.06 23.61 24.51 77,415 +0.35(+1.46%)
Dec 05, 2008 23.63 24.48 23.60 24.15 108,810 +0.10(+0.41%)
Dec 04, 2008 24.69 25.15 23.77 24.05 54,448 -0.76(-3.08%)
Dec 03, 2008 24.27 25.29 23.22 24.82 118,353 +1.05(+4.42%)
Dec 02, 2008 23.72 23.96 23.05 23.77 176,654 +0.52(+2.23%)
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.