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 (%)
Sep 30, 2008 26.91 28.33 26.91 27.86 118,845 +1.17(+4.37%)
Sep 29, 2008 27.33 28.05 26.62 26.69 72,511 -1.38(-4.92%)
Sep 26, 2008 27.93 28.22 27.87 28.07 127,659 -0.30(-1.07%)
Sep 25, 2008 28.21 28.83 28.16 28.37 133,756 +0.07(+0.23%)
Sep 24, 2008 28.39 28.62 27.83 28.31 172,678 -0.08(-0.29%)
Sep 23, 2008 27.80 28.44 27.47 28.39 141,283 +0.66(+2.37%)
Sep 22, 2008 27.82 27.93 27.44 27.73 102,457 -0.19(-0.68%)
Sep 19, 2008 28.26 28.34 27.42 27.92 294,852 +0.40(+1.46%)
Sep 18, 2008 27.59 28.00 26.63 27.52 192,868 +0.41(+1.52%)
Sep 17, 2008 27.48 27.48 26.73 27.11 75,088 -0.76(-2.71%)
Sep 16, 2008 26.51 27.93 26.46 27.87 121,775 +0.88(+3.26%)
Sep 15, 2008 27.09 27.93 26.91 26.99 123,255 -0.45(-1.65%)
Sep 12, 2008 27.61 27.88 27.18 27.44 95,590 -0.29(-1.04%)
Sep 11, 2008 27.54 27.73 27.11 27.73 90,647 +0.08(+0.30%)
Sep 10, 2008 27.91 27.93 27.56 27.64 103,116 +0.00(+0.00%)
Sep 09, 2008 28.01 28.06 27.52 27.64 97,061 -0.29(-1.03%)
Sep 08, 2008 28.33 28.42 27.59 27.93 91,244 +0.16(+0.56%)
Sep 05, 2008 27.41 27.94 27.13 27.77 182,912 +0.37(+1.35%)
Sep 04, 2008 27.63 28.02 27.26 27.41 61,760 -0.37(-1.33%)
Sep 03, 2008 27.86 28.14 27.71 27.77 143,388 -0.20(-0.70%)
Sep 02, 2008 28.10 28.86 27.68 27.97 97,901 +0.30(+1.07%)
Aug 29, 2008 28.07 28.28 27.54 27.68 85,491 -0.49(-1.75%)
Aug 28, 2008 27.57 28.30 27.14 28.17 80,607 +0.60(+2.18%)
Aug 27, 2008 27.54 27.92 26.76 27.57 56,741 +0.08(+0.30%)
Aug 26, 2008 27.45 28.10 26.79 27.49 88,030 +0.07(+0.24%)
Aug 25, 2008 28.21 28.22 27.17 27.42 73,025 -0.78(-2.77%)
Aug 22, 2008 27.97 28.47 27.73 28.20 52,869 +0.38(+1.36%)
Aug 21, 2008 27.60 27.96 27.41 27.82 145,647 -0.01(-0.03%)
Aug 20, 2008 27.68 28.24 25.98 27.83 79,070 -0.01(-0.03%)
Aug 19, 2008 28.28 28.51 27.71 27.84 39,364 -0.61(-2.14%)
Aug 18, 2008 28.67 28.90 28.17 28.45 79,659 -0.06(-0.20%)
Aug 15, 2008 28.75 29.63 27.80 28.51 126,910 +0.07(+0.23%)
Aug 14, 2008 27.85 28.60 27.79 28.44 46,071 +0.39(+1.38%)
Aug 13, 2008 28.02 28.56 27.45 28.05 65,963 -0.09(-0.32%)
Aug 12, 2008 27.82 28.17 27.60 28.14 74,286 +0.35(+1.24%)
Aug 11, 2008 27.11 28.65 26.91 27.80 80,109 +0.68(+2.51%)
Aug 08, 2008 26.77 27.12 25.79 27.12 93,092 +0.62(+2.32%)
Aug 07, 2008 26.49 26.78 26.21 26.50 52,308 -0.25(-0.92%)
Aug 06, 2008 26.74 27.04 26.45 26.75 63,171 -0.01(-0.03%)
Aug 05, 2008 26.26 26.76 25.91 26.76 160,006 +0.63(+2.42%)
Aug 04, 2008 26.12 26.29 25.88 26.12 100,075 -0.11(-0.41%)
Aug 01, 2008 26.51 26.51 25.67 26.23 54,148 +0.21(+0.82%)
Jul 31, 2008 25.67 26.30 25.34 26.02 66,030 +0.04(+0.16%)
Jul 30, 2008 25.93 26.49 25.51 25.98 69,649 +0.12(+0.48%)
Jul 29, 2008 25.85 25.99 24.92 25.85 76,445 +0.44(+1.71%)
Jul 28, 2008 25.92 25.93 25.01 25.42 92,790 -0.85(-3.25%)
Jul 25, 2008 24.90 26.90 24.90 26.27 82,821 -0.47(-1.75%)
Jul 24, 2008 26.90 27.18 26.34 26.74 126,294 -0.11(-0.40%)
Jul 23, 2008 26.19 27.22 26.14 26.85 75,389 +0.76(+2.93%)
Jul 22, 2008 24.10 26.50 24.09 26.08 151,154 +1.81(+7.45%)
Jul 21, 2008 24.51 24.51 23.93 24.28 22,020 -0.13(-0.54%)
Jul 18, 2008 24.96 24.96 24.14 24.41 42,022 -0.53(-2.11%)
Jul 17, 2008 24.64 24.93 24.37 24.93 32,567 +0.36(+1.47%)
Jul 16, 2008 24.08 24.64 23.90 24.57 45,245 +0.49(+2.05%)
Jul 15, 2008 23.13 24.21 22.64 24.08 143,086 +0.66(+2.81%)
Jul 14, 2008 23.59 23.78 23.18 23.42 44,389 +0.07(+0.32%)
Jul 11, 2008 22.83 23.45 22.80 23.35 77,893 +0.36(+1.57%)
Jul 10, 2008 22.77 23.20 22.52 22.99 68,752 +0.14(+0.61%)
Jul 09, 2008 22.97 23.26 22.71 22.85 57,565 -0.07(-0.32%)
Jul 08, 2008 22.78 23.14 22.74 22.92 121,635 +0.22(+0.98%)
Jul 07, 2008 23.05 23.09 22.58 22.70 116,652 -0.14(-0.61%)
Jul 04, 2008 22.82 23.10 22.18 22.84 31,305 +0.00(+0.00%)
Jul 03, 2008 22.82 23.10 22.18 22.84 31,305 +0.16(+0.72%)
Jul 02, 2008 22.78 23.04 22.43 22.67 100,053 -0.17(-0.76%)
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.