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 (%)
Mar 31, 2008 22.34 22.92 21.97 22.57 96,125 +0.32(+1.44%)
Mar 28, 2008 22.35 22.54 21.94 22.25 72,390 +0.02(+0.07%)
Mar 27, 2008 22.25 22.85 22.19 22.23 65,919 -0.07(-0.33%)
Mar 26, 2008 22.32 22.34 21.91 22.30 44,746 -0.11(-0.48%)
Mar 25, 2008 22.53 22.53 22.02 22.41 51,527 -0.08(-0.37%)
Mar 24, 2008 21.69 22.50 21.21 22.49 80,016 +0.88(+4.07%)
Mar 21, 2008 21.60 22.02 21.19 21.61 286,555 +0.00(+0.00%)
Mar 20, 2008 21.60 22.02 21.19 21.61 286,555 +0.25(+1.19%)
Mar 19, 2008 20.95 21.83 20.92 21.36 96,268 +0.51(+2.44%)
Mar 18, 2008 19.44 20.96 19.44 20.85 141,597 +1.48(+7.63%)
Mar 17, 2008 19.87 20.99 19.21 19.37 98,526 -0.77(-3.83%)
Mar 14, 2008 21.03 21.03 20.14 20.14 146,388 -0.83(-3.96%)
Mar 13, 2008 20.10 21.36 20.10 20.97 134,434 +0.60(+2.94%)
Mar 12, 2008 20.88 21.12 20.36 20.37 69,669 -0.46(-2.21%)
Mar 11, 2008 20.49 20.89 20.31 20.83 92,422 +0.81(+4.02%)
Mar 10, 2008 20.25 20.72 20.03 20.03 46,129 -0.12(-0.61%)
Mar 07, 2008 20.13 20.78 20.13 20.15 89,813 -0.04(-0.20%)
Mar 06, 2008 20.76 20.78 20.14 20.19 111,188 -0.62(-3.00%)
Mar 05, 2008 20.91 21.29 20.61 20.82 88,143 +0.05(+0.24%)
Mar 04, 2008 21.01 21.02 20.57 20.77 96,689 -0.43(-2.02%)
Mar 03, 2008 20.23 21.21 20.23 21.19 184,402 +0.94(+4.67%)
Feb 29, 2008 20.64 21.17 20.14 20.25 100,873 -0.61(-2.91%)
Feb 28, 2008 21.11 21.43 20.74 20.86 71,962 -0.39(-1.82%)
Feb 27, 2008 20.96 21.90 20.96 21.24 47,781 -0.02(-0.12%)
Feb 26, 2008 21.75 22.08 21.19 21.27 97,527 -0.59(-2.71%)
Feb 25, 2008 21.27 22.07 21.27 21.86 67,628 +0.63(+2.98%)
Feb 22, 2008 21.34 21.59 20.89 21.23 95,502 -0.12(-0.58%)
Feb 21, 2008 22.01 22.12 21.28 21.35 51,958 -0.54(-2.48%)
Feb 20, 2008 22.09 22.31 21.72 21.89 79,703 -0.31(-1.41%)
Feb 19, 2008 22.02 22.92 21.76 22.21 103,289 +0.51(+2.35%)
Feb 18, 2008 21.09 21.76 21.09 21.70 84,432 +0.00(+0.00%)
Feb 15, 2008 21.09 21.76 21.09 21.70 84,432 +0.45(+2.13%)
Feb 14, 2008 21.80 21.85 20.92 21.24 132,354 -0.52(-2.38%)
Feb 13, 2008 21.55 22.05 21.39 21.76 52,325 +0.39(+1.85%)
Feb 12, 2008 21.33 21.61 21.20 21.37 153,032 +0.12(+0.54%)
Feb 11, 2008 21.15 21.42 20.92 21.25 181,601 +0.08(+0.39%)
Feb 08, 2008 21.47 21.56 20.95 21.17 105,992 -0.35(-1.64%)
Feb 07, 2008 21.16 21.75 20.74 21.52 155,713 +0.54(+2.58%)
Feb 06, 2008 21.20 21.68 20.92 20.98 209,810 -0.01(-0.04%)
Feb 05, 2008 20.69 21.39 20.69 20.99 136,535 -0.16(-0.78%)
Feb 04, 2008 21.03 21.35 20.82 21.15 136,035 +0.23(+1.10%)
Feb 01, 2008 20.60 21.15 20.31 20.92 161,263 +0.38(+1.84%)
Jan 31, 2008 19.81 20.75 19.76 20.55 183,165 +0.37(+1.83%)
Jan 30, 2008 20.88 21.01 20.17 20.18 96,169 -0.82(-3.91%)
Jan 29, 2008 21.03 21.26 20.58 21.00 138,560 +0.06(+0.27%)
Jan 28, 2008 20.50 21.19 20.22 20.94 199,965 +0.04(+0.20%)
Jan 25, 2008 21.84 21.87 20.59 20.90 410,161 -1.47(-6.57%)
Jan 24, 2008 23.57 23.65 22.20 22.37 77,659 -1.24(-5.25%)
Jan 23, 2008 21.35 23.91 21.35 23.61 110,007 +1.17(+5.20%)
Jan 22, 2008 21.70 22.96 20.56 22.44 85,496 -0.11(-0.47%)
Jan 21, 2008 22.52 23.03 22.13 22.55 141,123 +0.00(+0.00%)
Jan 18, 2008 22.52 23.03 22.13 22.55 141,123 -0.04(-0.18%)
Jan 17, 2008 22.02 22.77 22.02 22.59 73,114 +0.30(+1.36%)
Jan 16, 2008 22.29 23.02 22.02 22.29 103,784 -0.11(-0.48%)
Jan 15, 2008 22.21 22.62 21.97 22.39 63,564 -0.17(-0.76%)
Jan 14, 2008 22.80 22.95 22.34 22.57 75,515 -0.22(-0.97%)
Jan 11, 2008 23.53 23.53 22.37 22.79 100,860 -0.88(-3.71%)
Jan 10, 2008 23.35 23.93 22.91 23.67 73,395 +0.07(+0.28%)
Jan 09, 2008 22.83 23.67 22.83 23.60 89,120 +0.67(+2.94%)
Jan 08, 2008 23.72 24.30 22.88 22.93 57,731 -0.73(-3.09%)
Jan 07, 2008 23.49 24.28 23.26 23.66 61,938 +0.33(+1.41%)
Jan 04, 2008 23.66 24.61 23.33 23.33 74,681 -0.65(-2.71%)
Jan 03, 2008 25.01 25.64 23.98 23.98 68,942 -0.94(-3.76%)
Jan 02, 2008 25.70 26.16 24.74 24.92 49,757 -0.78(-3.04%)
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.