JJSF

J & J Snack Foods Corp. Historical Stock Prices

$109.04
*  
1.22
1.13%
Get JJSF Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading JJSF 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: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  108.16  109.59  107.70  109.04 27,508
05/27/2015 108.16 109.59 107.7 109.04 27,508
05/26/2015 107.93 108.47 107.28 107.82 59,745
05/22/2015 108.15 108.75 107.21 107.93 31,919
05/21/2015 109.37 110.12 107.85 108.32 63,153
05/20/2015 109.35 111.08 109.35 109.97 35,787
05/19/2015 109.87 110.7 108.69 109.66 42,297
05/18/2015 108.9 110.88 108.9 109.94 32,225
05/15/2015 109.93 110.12 107.32 108.85 39,750
05/14/2015 108.33 110.677 108.27 110.48 48,577
05/13/2015 107.95 108.09 107.2 107.63 34,460
05/12/2015 106.69 108 105.69 107.47 64,213
05/11/2015 106.91 107.77 106.91 107.39 46,168
05/08/2015 107.01 107.38 106.4 106.7 89,934
05/07/2015 106 107.07 105.62 106.42 34,804
05/06/2015 105.59 106.19 104.5 106.09 53,219
05/05/2015 105.06 107.46 103.95 104.89 54,675
05/04/2015 104.3 106.1499 104.3 105.21 43,665
05/01/2015 104.92 105.82 103.99 104.9 55,011
04/30/2015 104.98 106.14 104.18 104.33 76,590
04/29/2015 107.8 108.24 104.64 105.02 87,955
04/28/2015 102.52 109.81 102.1138 108.22 88,372
04/27/2015 105.4 105.8 103.701 105.1 45,380
04/24/2015 105.5 105.5 104.36 105.12 59,196
04/23/2015 106.08 106.9 105.14 105.34 46,192
04/22/2015 107.85 107.85 105.38 106.12 40,953
04/21/2015 107.34 108.1 106.89 107.49 41,174
04/20/2015 105.8 107.75 105.8 107.38 73,530
04/17/2015 106.95 107.1288 104.74 105.24 85,661
04/16/2015 107.38 108.2 106.84 107.65 42,102
04/15/2015 106.91 108.07 106.08 107.11 62,445
04/14/2015 106.5 107.83 105.83 106.65 47,978
04/13/2015 107.8 107.8 106.41 106.66 25,202
04/10/2015 107.61 107.88 106.89 107.49 27,389
04/09/2015 108.25 108.98 106.22 106.86 42,840
04/08/2015 107.88 108.95 107.11 108.24 61,355
04/07/2015 108.89 109.31 107.69 107.97 41,183
04/06/2015 108.19 110.08 107.065 109.04 40,324
04/02/2015 107.25 109.46 107.05 109.1 49,647
04/01/2015 106.49 108.16 105.45 107.32 74,670
03/31/2015 108.01 108.1209 106.1 106.7 57,559
03/30/2015 107 108.63 106.67 108.17 48,014
03/27/2015 104.17 106.7 104.17 106.46 27,631
03/26/2015 104.72 105.55 103.65 104.43 35,328
03/25/2015 105.12 106.84 104.4 104.99 64,379
03/24/2015 105.25 105.64 104.21 104.52 93,108
03/23/2015 104.81 105.99 104.35 104.87 45,696
03/20/2015 104.52 106.88 104.52 105.27 180,720
03/19/2015 103.28 104.39 102.55 104.13 87,708
03/18/2015 101.25 104.21 100.77 103.69 92,867
03/17/2015 102.55 102.6 100.9 101.4 102,643
03/16/2015 104 104 101.59 102.54 72,867
03/13/2015 102.58 102.99 100.12 102.79 62,769
03/12/2015 99.17 103 98.57 102.52 116,613
03/11/2015 97.95 98.91 97.2 98.48 99,929
03/10/2015 99.33 99.3725 97.87 98.12 39,271
03/09/2015 99.1 100.82 98.77 99.94 52,516
03/06/2015 99.62 99.7575 98 98.96 77,514
03/05/2015 100.3 100.8 99.855 100.16 72,131
03/04/2015 101 101.28 100.05 100.31 78,949
03/03/2015 101.56 102.105 100.52 101.42 286,137
03/02/2015 100.38 102.022 99.62 101.58 109,275
02/27/2015 101.8 102.42 101.1 101.19 51,487
02/26/2015 101.37 101.81 100.591 101.51 66,148
02/25/2015 101.61 101.94 100.4101 101.18 91,208
02/24/2015 100.47 101.715 100.38 101.27 40,792
02/23/2015 100.45 101.17 99.52 100.95 45,524
02/20/2015 100.94 101.1 99.02 100.45 37,049
02/19/2015 100.94 101.47 100.3 100.68 29,986
02/18/2015 100.89 101.13 99.66 100.97 43,760
02/17/2015 100.46 101.65 99.1356 100.76 71,741
02/13/2015 100.28 100.81 98.66 100.08 56,788
02/12/2015 99.99 100.64 99.52 100.52 28,890
02/11/2015 99.54 100.77 98.41 99.49 29,794
02/10/2015 99.38 100.36 98.32 100.07 76,062
02/09/2015 99 100.38 98.33 98.58 38,396
02/06/2015 99.45 100.89 98.86 99.6 73,598
02/05/2015 100.54 101.47 98.2 99.57 114,680
02/04/2015 99.27 101.2541 99.055 99.89 73,198
02/03/2015 99.4 100.71 97.85 99.97 94,650
02/02/2015 98.14 99.65 97.8 99.4 67,862
01/30/2015 99.96 102.7 97.86 98.12 103,662
01/29/2015 101.47 101.95 99.64 100.92 91,433
01/28/2015 98.86 101.65 97.6187 101.54 147,504
01/27/2015 103 103 96.53 98.53 257,865
01/26/2015 114.75 115.11 113.36 114.62 79,476
01/23/2015 115 115.63 111.15 114.63 47,137
01/22/2015 112.46 114.99 110.77 114.83 44,919
01/21/2015 112.96 115.46 111.47 111.79 45,092
01/20/2015 113.32 114.62 111.19 113.23 46,028
01/16/2015 111.67 112.98 111.13 112.96 54,392
01/15/2015 112.18 112.89 111.54 112.07 57,285
01/14/2015 109.89 111.99 108.794 111.6 81,825
01/13/2015 109.94 111.74 109 111.02 67,010
01/12/2015 110.39 110.7 108.83 109.09 55,175
01/09/2015 110.37 111.03 109.88 110.1 59,216
01/08/2015 109.48 111.28 109.11 110.32 56,302
01/07/2015 107.7 108.77 106.495 108.73 58,792
01/06/2015 107.84 108.69 106.185 107.27 80,455
01/05/2015 107.41 108.43 106.76 107.24 61,805
01/02/2015 109.18 109.446 106.81 107.69 88,837
12/31/2014 110.71 110.71 108.14 108.77 63,558
12/30/2014 111.46 111.82 109.94 110.07 20,797
12/29/2014 110.14 111.69 109.44 111.51 36,414
12/26/2014 109.9 111.05 108.81 110.35 31,428
12/24/2014 110.69 110.69 108.88 109.2 33,557
12/23/2014 109.24 110.91 108.26 110.31 43,241
12/22/2014 107.28 108.98 106.36 108.98 25,514
12/19/2014 108.18 109.075 106.75 107.18 205,861
12/18/2014 108.74 109.14 106.99 108.98 35,452
12/17/2014 105 108.1 104.26 107.98 53,478
12/16/2014 105.67 112.74 104 104.8 68,905
12/15/2014 106.81 106.9499 103.24 105.52 96,001
12/12/2014 107.51 108.09 105.77 106.11 42,982
12/11/2014 105.7 109.65 105.7 108.45 41,175
12/10/2014 108.76 109.26 106.815 107.08 55,097
12/09/2014 105.8 108.84 105.47 108.67 67,049
12/08/2014 105.52 108.8199 105.52 106.52 66,823
12/05/2014 105.98 107.96 105.98 107.39 82,675
12/04/2014 106.4 106.7 104.81 106.21 54,170
12/03/2014 107.45 107.79 106.29 106.38 60,911
12/02/2014 106.47 107.67 105.69 107.39 93,917
12/01/2014 105.15 106.55 104.67 105.69 36,191
11/28/2014 105.75 107.85 104.78 105.05 24,570
11/26/2014 104.41 105.425 103.72 105.33 28,602
11/25/2014 104.69 104.69 103.12 103.8 31,228
11/24/2014 104.12 104.27 103.4 104.19 29,673
11/21/2014 105.07 105.07 103.44 104.17 29,052
11/20/2014 102.75 104.29 102.64 104.16 41,478
11/19/2014 103.29 103.7 102.38 103.23 30,612
11/18/2014 103.9 104.325 102.78 103.01 49,550
11/17/2014 102.43 103.65 102.41 103.41 38,053
11/14/2014 104.66 104.95 102.53 102.75 51,113
11/13/2014 104.79 104.99 102.585 104.29 41,717
11/12/2014 103.11 104.66 102.8 104.33 35,974
11/11/2014 103.73 104.05 102.91 103.72 59,673
11/10/2014 103.59 104.07 101.74 103.98 42,363
11/07/2014 102.19 103.94 99.33 103.21 39,876
11/06/2014 103.37 104 101.03 103.75 44,180
11/05/2014 103.95 103.96 102.33 102.99 37,706
11/04/2014 103.26 104.32 102.355 103.02 40,966
11/03/2014 102.77 103.43 102.145 103.28 65,925
10/31/2014 104.38 104.38 102.19 103.03 66,848
10/30/2014 100.38 102.68 99.7 102.5 51,265
10/29/2014 101.6 101.77 100.16 101.06 34,344
10/28/2014 99.25 101.24 98.8 101.12 59,005
10/27/2014 97.85 99.24 97.85 98.81 29,563
10/24/2014 98.67 98.67 97.67 98.24 26,684
10/23/2014 98.35 98.99 97.59 98.22 59,602
10/22/2014 98.67 98.67 97.08 97.38 69,189
10/21/2014 96.7 98.18 96.2 98.18 52,857
10/20/2014 94.5 96.61 93.74 96.48 52,585
10/17/2014 95.29 96.496 93.35 94.54 71,001
10/16/2014 93.43 94.62 92.5 94.04 65,835
10/15/2014 92.92 94.44 90.71 94.23 67,645
10/14/2014 93.71 94.24 92.41 93.8 68,120
10/13/2014 92.64 94.33 91.85 93.08 49,575
10/10/2014 91.87 94.107 91.87 92.45 32,002
10/09/2014 93.78 94.0399 92.33 92.48 36,940
10/08/2014 92.2 94.21 91.74 94.06 45,301
10/07/2014 92.89 93.78 92.31 92.45 38,527
10/06/2014 93.57 93.92 92.69 93.13 25,595
10/03/2014 93.5 94.01 92.96 93.69 37,357
10/02/2014 92.89 93.71 92.55 92.82 31,981
10/01/2014 93.37 93.58 91.755 92.59 50,440
09/30/2014 93.97 95.1 93.45 93.56 86,078
09/29/2014 93.44 94.36 93.09 94.26 23,843
09/26/2014 93.76 94.85 93.46 94.24 35,696
09/25/2014 94.66 94.67 92.85 93.72 44,344
09/24/2014 94.98 95.29 94.735 95 51,644
09/23/2014 95.71 95.88 94.84 94.86 71,278
09/22/2014 95.25 96.2 95.14 95.99 62,141
09/19/2014 96.97 97.5 95.67 95.91 91,380
09/18/2014 96.18 97.03 95.785 96.91 35,470
09/17/2014 95.98 96.6 95.76 96.1 40,757
09/16/2014 95.27 96.45 95.27 96.18 30,533
09/15/2014 95.69 95.92 94.93 95.44 32,825
09/12/2014 96.38 96.49 95.17 95.37 41,471
09/11/2014 95.78 96.75 95.78 96.55 40,513
09/10/2014 95.88 96.51 95.091 96.41 31,756
09/09/2014 96.01 96.22 95.59 95.82 40,804
09/08/2014 95.6 96.44 95.41 96.14 31,847
09/05/2014 95.68 96.03 95.56 95.8 22,140
09/04/2014 95.97 96.46 95.79 96.09 32,863
09/03/2014 96.33 96.81 95.48 96 309,707
09/02/2014 95.98 96.75 95.27 96.29 120,918
08/29/2014 94.88 95.34 94.45 94.71 31,935
08/28/2014 94.59 95.24 94.36 94.82 20,332
08/27/2014 95.49 95.49 94.44 94.73 24,572
08/26/2014 95.15 95.51 94.63 94.86 40,525
08/25/2014 94.95 95.4399 93.78 94.96 30,793
08/22/2014 94.9 95.46 94.53 94.69 24,521
08/21/2014 95 95.385 94.37 95.1 37,379
08/20/2014 94.93 95.57 94.4034 95.11 36,247
08/19/2014 95.43 96.15 94.6 95.24 35,925
08/18/2014 95.88 96 95.16 95.55 38,265
08/15/2014 96.44 96.47 94.24 95.24 70,255
08/14/2014 95.25 95.79 94.7 95.425 32,810
08/13/2014 94.9 95.6 93.33 95.5 31,374
08/12/2014 95.06 95.7 94.42 94.91 64,118
08/11/2014 94.83 95.96 94.19 95.56 63,216
08/08/2014 92.79 94.64 92.45 94.13 68,047
08/07/2014 92.44 93.4 92.1 92.96 51,846
08/06/2014 91.14 92.58 91.07 92.202 49,204
08/05/2014 90.55 92.33 90.3 91.69 45,967
08/04/2014 90.13 91.29 89.48 91.02 48,827
08/01/2014 89.03 90.18 88.951 89.6 76,277
07/31/2014 91.28 92.07 89.97 90.09 63,170
07/30/2014 93.77 93.77 91.505 92.05 52,105
07/29/2014 93.88 95.5 92.5 93.07 104,679
07/28/2014 90.54 90.87 89.72 90.51 35,088
07/25/2014 91.52 91.85 90.48 90.76 33,748
07/24/2014 92.39 92.59 91.42 92.22 35,225
07/23/2014 92.5 92.54 91.75 91.99 22,213
07/22/2014 92.17 93.132 91.6 92.06 32,733
07/21/2014 92.53 92.53 91.5331 92.03 25,301
07/18/2014 91.27 93.51 91.27 93.2 37,992
07/17/2014 92.1 92.75 91.37 91.69 47,164
07/16/2014 93.51 93.51 91.92 92.51 36,842
07/15/2014 94.24 94.24 92.9 92.91 29,540
07/14/2014 94.8 94.8 93.8 94.3 37,467
07/11/2014 93.6 94.68 93.09 94.35 37,517
07/10/2014 93.04 94.58 93.04 94.1 42,821
07/09/2014 94.34 94.69 93.96 94.22 30,906
07/08/2014 94.55 94.72 93.75 94.12 61,144
07/07/2014 94.51 94.85 94.05 94.46 38,323
07/03/2014 94.97 95.1 94.6301 94.98 23,662
07/02/2014 94.88 95.34 94.39 94.61 42,015
07/01/2014 94.08 95.71 93.96 95.03 76,584
06/30/2014 93.73 95.01 93.34 94.12 100,626
06/27/2014 92.18 94.4 92.18 93.97 106,615
06/26/2014 92.77 93.56 92.34 92.85 33,544
06/25/2014 92.12 93.6 92 93.28 25,724
06/24/2014 92.57 93.69 92.32 92.65 52,925
06/23/2014 94.36 94.44 92.84 93.01 34,094
06/20/2014 93.87 94.88 93.86 93.91 101,047
06/19/2014 93.74 94.02 93.04 93.53 23,880
06/18/2014 93.51 93.79 92.41 93.31 35,089
06/17/2014 92.79 93.49 91.96 93.14 62,968
06/16/2014 92.36 92.85 91.67 92.54 37,390
06/13/2014 91.9 93 91.23 92.21 64,702
06/12/2014 92.09 92.255 91.44 91.93 38,895
06/11/2014 92.51 92.95 91.72 92.31 40,135
06/10/2014 93.43 93.87 92.93 93.3 27,287
06/09/2014 94.08 94.14 93.43 94.07 41,336
06/06/2014 94.7 94.7 93.56 94.14 40,744
06/05/2014 93.68 94.15 92.57 94.11 70,467
06/04/2014 93.41 93.8 92.64 93.56 54,798
06/03/2014 92.57 94.07 91.4 93.69 273,944
06/02/2014 92.73 93.27 91.91 92.8 89,836
05/30/2014 94.73 94.73 92.85 93.67 80,463
05/29/2014 93.76 94.51 93.44 94.39 34,330
05/28/2014 94.58 94.89 93 93.17 77,703
05/27/2014 94.6 95.11 94.09 94.96 60,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?