JBSS

Historical Stock Prices

$47.91
*  
0.61
1.29%
Get JBSS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 35.2 35.38 34.576 34.91 43,457
10/21/2014 34.96 35.98 34.96 35.33 42,502
10/20/2014 34.8 35.54 34.37 34.95 59,005
10/17/2014 35.6 35.69 34.83 34.93 37,073
10/16/2014 35.65 36.15 34.81 35.11 40,395
10/15/2014 35.82 36.36 35.48 35.88 58,866
10/14/2014 34.2 36.338 34.2 36 155,491
10/13/2014 32.7 34.5199 32.7 34.19 65,631
10/10/2014 32.02 33.19 32.02 32.75 47,922
10/09/2014 32.61 32.88 32.01 32.18 22,662
10/08/2014 32.07 32.86 32.07 32.74 43,681
10/07/2014 32.13 32.49 32.06 32.12 20,202
10/06/2014 32.37 32.5 31.88 32.21 24,613
10/03/2014 31.82 32.5 31.82 32.4 27,698
10/02/2014 31.54 31.65 31.3772 31.56 68,274
10/01/2014 32.37 32.37 31.42 31.67 32,305
09/30/2014 32.64 32.7896 32.24 32.36 29,130
09/29/2014 32.24 32.851 32.24 32.6 37,345
09/26/2014 32.35 32.71 32.35 32.51 19,541
09/25/2014 32.43 32.63 31.95 32.39 24,013
09/24/2014 32.13 32.7 32.13 32.51 25,417
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?