JBSS

Historical Stock Prices

$38.98
*  
3.30
7.81%
Get JBSS Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading JBSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 42.41 42.41 37.9831 38.98 212,595
01/22/2015 43.54 44.08 41.85 42.28 71,682
01/21/2015 43.99 44.3075 42.75 43.68 45,738
01/20/2015 42.86 43.94 42.4201 43.7 56,028
01/16/2015 41.4 42.72 40.94 42.66 67,543
01/15/2015 41.63 42.03 40.966 41.47 90,763
01/14/2015 41.83 41.86 41.241 41.46 100,216
01/13/2015 41.89 42.3 41.184 41.93 81,316
01/12/2015 43.2 43.25 40.91 41.63 77,972
01/09/2015 43.27 43.65 42.7803 43.17 101,262
01/08/2015 42.84 43.55 42.7 43.15 93,970
01/07/2015 42.81 43.641 42.6101 42.75 90,466
01/06/2015 42.68 43.47 42.43 42.7 62,625
01/05/2015 41 42.89 40.94 42.7 113,914
01/02/2015 45.29 45.38 39.52 41.09 241,129
12/31/2014 47.96 47.96 45.2 45.5 141,420
12/30/2014 47.65 48.66 47.25 47.64 42,604
12/29/2014 47.16 47.99 46.5261 47.55 43,846
12/26/2014 47.95 48.58 47.06 47.62 46,474
12/24/2014 47.5 47.95 47.4 47.91 25,229
12/23/2014 47.36 47.8 47.04 47.3 33,859
12/22/2014 45.7 47.199 45.7 47.04 68,278
12/19/2014 46.7 47.9899 45.32 45.85 134,937
12/18/2014 45.74 46.89 45.26 46.81 66,553
12/17/2014 44.85 45.675 44.39 45.37 69,853
12/16/2014 44.52 44.99 44.44 44.54 50,287
12/15/2014 44.14 44.89 43.56 44.44 44,220
12/12/2014 44.53 45.4 43.96 44.15 55,136
12/11/2014 44.26 46 44.18 44.96 95,375
12/10/2014 44.2 44.4699 43.7001 44.08 34,193
12/09/2014 42.68 44.43 42.68 44.27 63,801
12/08/2014 43.46 43.8399 42.71 43.35 62,371
12/05/2014 43.5 44.25 43.01 43.43 65,768
12/04/2014 43.11 43.92 40.821 43.27 74,401
12/03/2014 41.99 43.095 41.47 42.98 72,094
12/02/2014 40.87 42.06 40.87 42.02 53,165
12/01/2014 40.3 41.36 38.9 40.83 93,604
11/28/2014 41.85 42.49 41.44 41.82 78,459
11/26/2014 40.17 41.92 39.92 41.85 69,410
11/25/2014 39.55 40.13 39.44 39.92 99,200
11/24/2014 39 39.56 38.88 39.41 77,901
11/21/2014 39.68 39.68 38.64 38.87 27,140
11/20/2014 39.38 39.71 38.8901 39.03 34,774
11/19/2014 39.45 39.69 39.06 39.43 47,967
11/18/2014 38.48 39.42 38.3 39.15 55,505
11/17/2014 37.94 38.916 37.8 38.3 52,963
11/14/2014 37.13 38.34 37.03 37.91 84,724
11/13/2014 37 37.24 36.71 37.03 39,384
11/12/2014 36.81 37.11 36.415 37 47,803
11/11/2014 37.07 37.17 36.4401 36.81 44,278
11/10/2014 36.51 36.98 36.15 36.93 31,132
11/07/2014 36.85 36.85 36.1 36.53 63,947
11/06/2014 36.86 37.06 36.61 36.91 41,973
11/05/2014 37.09 37.17 36.57 36.86 61,881
11/04/2014 36.7 37.005 36.7 36.81 57,647
11/03/2014 37.14 37.16 36.64 36.8 36,366
10/31/2014 37.06 37.354 36.6201 37.15 49,526
10/30/2014 36.28 36.42 36.03 36.35 40,785
10/29/2014 36.49 36.78 36.2088 36.32 40,561
10/28/2014 34.96 36.215 34.44 36.15 130,815
10/27/2014 33.33 34.8 33.27 34.57 56,846
10/24/2014 33.3 33.51 30.53 33.19 129,408
10/23/2014 35.17 35.9899 34.93 35.26 32,373
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?