Home > Quotes > JJSF > Historical Prices
JJSF

Historical Stock Prices

$80.05
*  
0.15
  negative  
0.19%
Get JJSF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 80.26 80.26 79.13 80.05 73,449
05/16/2013 78.57 80.85 78.21 80.2 73,706
05/15/2013 76.83 79.04 76.66 78.9 50,862
05/14/2013 76.3 77 76.22 76.88 69,500
05/13/2013 75.85 76.65 75 76.04 20,871
05/10/2013 75.87 76.4199 75.7 75.91 15,350
05/09/2013 76.75 76.7799 75.535 75.73 21,282
05/08/2013 76.14 76.88 75.67 76.87 68,199
05/07/2013 75.93 76.38 75.07 76.37 21,380
05/06/2013 76.23 76.23 75.0601 75.93 14,868
05/03/2013 75.88 76.74 75.46 76.45 37,496
05/02/2013 73.15 75.4 73.15 75.29 55,276
05/01/2013 74.68 74.91 72.98 73.08 64,426
04/30/2013 74.23 75.43 74.07 75.02 37,506
04/29/2013 74.16 74.7 72.8 74.43 60,400
04/26/2013 74.73 74.92 73.155 73.25 60,429
04/25/2013 75.67 75.68 74.34 74.79 25,330
04/24/2013 75.95 76.23 74.87 75.42 26,004
04/23/2013 75.89 76.33 75.52 75.935 42,479
04/22/2013 75.55 75.99 74.77 75.42 44,091
04/19/2013 74.1 76.27 74.1 75.46 28,390
04/18/2013 74.37 75.14 73.78 74.11 24,941
04/17/2013 75.62 76.33 73.65 74.06 41,404
04/16/2013 74.68 76.55 74.44 76.32 37,850
04/15/2013 75.97 75.97 73.91 74.33 84,621
04/12/2013 75.3 76.24 74.75 76.09 44,239
04/11/2013 74.77 75.79 74.585 75.33 30,639
04/10/2013 73.22 75.17 73.018 74.8 72,799
04/09/2013 73.47 73.75 72.88 73.22 34,574
04/08/2013 74 74 73.24 73.45 50,489
04/05/2013 73.3 74.23 73.3 73.94 47,795
04/04/2013 74.34 74.88 73.98 74.4 95,415
04/03/2013 75.95 75.95 74.1401 74.3 36,605
04/02/2013 75.26 76.42 75.16 75.86 66,924
04/01/2013 77.04 77.04 74.86 75.12 43,548
03/28/2013 76.32 77.33 75.68 76.89 31,959
03/27/2013 75.27 76.54 74.63 76.17 40,284
03/26/2013 75.3 75.84 74.73 75.83 37,371
03/25/2013 75 75.48 74.75 75.04 38,120
03/22/2013 73.57 75 73.45 74.6 39,073
03/21/2013 73.24 74.16 72.95 73.58 27,710
03/20/2013 72.97 74.2 72.88 73.87 26,310
03/19/2013 72.45 73.18 72.15 72.79 47,145
03/18/2013 71.59 72.36 71.12 72.18 28,164
03/15/2013 72.17 72.4299 71.46 72.2 57,795
03/14/2013 71.99 72.56 71.635 72.01 24,405
03/13/2013 71.21 72.34 71.18 72.05 29,719
03/12/2013 70.95 71.4 70.14 71.27 25,335
03/11/2013 71.2 71.8099 70.26 71.13 43,384
03/08/2013 70.61 71.705 70.01 71.49 38,917
03/07/2013 70.08 70.845 69.46 70.01 31,906
03/06/2013 71.44 71.63 69.93 70.35 39,919
03/05/2013 69.01 71.64 69.01 71.06 85,045
03/04/2013 69.64 69.65 68.505 68.88 56,932
03/01/2013 69.51 70.43 69.005 69.98 45,250
02/28/2013 69.23 69.63 68.76 69.22 44,065
02/27/2013 68.68 69.665 68.68 69.09 30,835
02/26/2013 68.68 69.57 68.46 68.77 65,877
02/25/2013 69.09 69.78 68.78 68.92 90,846
02/22/2013 69.04 69.5165 68.52 68.97 77,634
02/21/2013 68.96 69.22 68.33 68.87 43,950
02/20/2013 69.32 70 68.83 68.85 36,471
02/19/2013 68.96 69.64 68.8301 69.39 114,493
02/15/2013 69.18 69.18 68.67 69.03 29,537
02/14/2013 68.79 69.51 68.71 68.87 39,205
02/13/2013 68.73 68.85 68.51 68.75 34,824
02/12/2013 68.65 68.95 68.43 68.67 49,506
02/11/2013 68.8 68.8 68.45 68.8 53,871
02/08/2013 69.21 69.49 68.74 68.94 36,547
02/07/2013 69.18 69.61 69.01 69.33 103,256
02/06/2013 68.56 69.35 68.3 69.2 36,760
02/05/2013 68.48 69.04 68.48 68.96 51,027
02/04/2013 68.1 68.73 67.28 68.36 45,308
02/01/2013 68.17 68.73 68.15 68.38 47,390
01/31/2013 67.49 68.8568 67.3 68.15 61,493
01/30/2013 67.97 68.22 67.03 67.4 44,654
01/29/2013 67 69.9682 67 68.34 82,691
01/28/2013 65.99 66.7225 65.28 66.42 57,596
01/25/2013 65.77 66.28 64.7909 66.06 60,703
01/24/2013 65.44 65.88 63.282 65.62 48,596
01/23/2013 66.4 66.52 65.41 65.51 38,848
01/22/2013 65.97 66.6 65.54 66.5 32,810
01/18/2013 65.87 66.29 65.27 66.11 56,337
01/17/2013 65.75 65.8 65.4 65.7 19,660
01/16/2013 65.23 65.67 64.61 65.41 44,844
01/15/2013 64.5 65.56 64.5 65.3 23,532
01/14/2013 64.34 64.99 64.15 64.99 19,817
01/11/2013 64.38 64.94 63.995 64.65 42,564
01/10/2013 64.96 65.07 63.56 64.26 25,065
01/09/2013 63.38 65.27 63.38 64.97 49,732
01/08/2013 63.65 64.18 63 63.43 79,695
01/07/2013 64.31 64.76 63.39 63.4007 31,047
01/04/2013 64.96 65.77 64.52 64.77 54,264
01/03/2013 64.21 64.775 63.36 64.68 49,419
01/02/2013 64.76 64.84 63.61 64.32 88,361
12/31/2012 61.91 64.02 61.52 63.8831 59,632
12/28/2012 61.96 62.42 61 61.68 22,179
12/27/2012 62.55 62.69 61.65 62.07 37,780
12/26/2012 63.04 63.07 61.81 62.38 33,951
12/24/2012 63.32 63.7 62.34 63.11 33,939
12/21/2012 63.26 63.85 62.67 63.5 207,567
12/20/2012 63.17 63.94 62.97 63.54 38,048
12/19/2012 63.4 63.53 62.85 63.19 33,127
12/18/2012 63.57 63.76 63.01 63.53 42,273
12/17/2012 62.15 63.69 62.15 63.67 53,789
12/14/2012 62.53 62.92 61.69 61.9 54,763
12/13/2012 62.98 63.07 62.4 62.52 39,679
12/12/2012 63.32 63.44 62.2931 62.76 48,372
12/11/2012 63.05 63.51 62.42 63.08 90,846
12/10/2012 62.96 63.16 62.4 62.84 72,004
12/07/2012 63.41 63.44 62.2801 62.99 46,565
12/06/2012 63.5 63.93 62.88 63.52 34,833
12/05/2012 64.2 64.2 63.42 63.77 47,982
12/04/2012 63.7 64.0782 62.79 63.89 125,687
12/03/2012 64.07 65.6 63.45 63.58 77,657
11/30/2012 63.01 63.01 61.71 62.9 52,361
11/29/2012 63.04 63.16 62.17 62.76 51,860
11/28/2012 62.33 63.01 62 62.08 59,167
11/27/2012 61.48 62.95 61.48 62.58 77,030
11/26/2012 61.06 61.97 60 61.6 82,201
11/23/2012 61.3 61.3 60.7931 61.3 48,108
11/21/2012 60.84 61.3 60.37 61.13 58,173
11/20/2012 60.18 60.9 59.81 60.8 78,192
11/19/2012 58.68 60.55 58.19 60.46 65,084
11/16/2012 57.58 58.22 57.43 58.05 43,406
11/15/2012 58.32 58.746 57.28 57.72 56,137
11/14/2012 59.65 60.2484 58.35 58.48 33,087
11/13/2012 58.69 60.31 58.69 59.53 50,819
11/12/2012 58.28 59.1 58.28 58.99 60,512
11/09/2012 56.49 58.6 56.43 58.25 87,217
11/08/2012 57.03 57.18 55.96 56.06 33,159
11/07/2012 56.62 57.41 56.32 57.03 56,851
11/06/2012 56.44 57.46 56.09 57.22 29,123
11/05/2012 56.93 57.29 56.23 56.37 41,998
11/02/2012 58.18 58.654 56.75 56.76 39,999
11/01/2012 57.37 58.37 56.79 58 65,019
10/31/2012 57.01 57.4 56.51 57.27 17,421
10/26/2012 57.19 57.19 56.1783 56.93 14,841
10/25/2012 56.61 57.3787 56.51 57.19 9,671
10/24/2012 56.98 57.155 56.04 56.37 27,072
10/23/2012 56.8 57.06 56.67 56.89 15,969
10/22/2012 56.91 57.245 56.81 57.03 27,721
10/19/2012 57.48 57.495 56.53 56.86 49,635
10/18/2012 57.95 58.43 57.41 57.64 22,648
10/17/2012 57.53 58.13 57.29 58.05 29,112
10/16/2012 57.63 57.72 57.09 57.59 22,279
10/15/2012 56.92 57.53 56.73 57.48 26,229
10/12/2012 57.06 57.33 56.5 56.86 22,268
10/11/2012 58.14 58.23 57.07 57.15 18,017
10/10/2012 56.88 57.67 56.87 57.6 17,981
10/09/2012 57.01 57.35 56.81 56.95 18,406
10/08/2012 57.29 58.032 57.26 57.41 10,262
10/05/2012 58.11 58.215 57.28 57.32 33,146
10/04/2012 57.74 58.05 57.25 57.95 27,497
10/03/2012 58.17 58.18 56.77 57.47 20,883
10/02/2012 58.25 58.25 57.63 57.92 27,960
10/01/2012 57.74 58.15 57.06 58.02 42,135
09/28/2012 57.14 58.07 57.0506 57.33 37,349
09/27/2012 57.25 57.932 57.07 57.48 37,043
09/26/2012 57.64 57.722 56.87 57.1 31,160
09/25/2012 58.19 58.19 57.2235 57.43 41,648
09/24/2012 57.12 58.09 57.12 58.04 34,205
09/21/2012 58.15 58.23 57.14 57.24 169,217
09/20/2012 57.5 58.62 57.5 58.44 21,755
09/19/2012 58.02 58.31 57.76 57.91 28,068
09/18/2012 57.36 58.11 57.36 58.08 32,070
09/17/2012 57.56 58.1 57.22 57.46 31,101
09/14/2012 58.31 58.31 57.01 57.74 41,858
09/13/2012 57.03 58.266 56.53 57.99 44,858
09/12/2012 56.96 57.69 56.44 57.11 20,441
09/11/2012 57.31 57.52 56.72 57.1 19,674
09/10/2012 57.29 57.8399 57.29 57.48 21,218
09/07/2012 57.86 58.05 57.37 57.55 32,472
09/06/2012 57.99 58.5 57.36 57.51 60,574
09/05/2012 56.86 57.96 56.86 57.71 57,679
09/04/2012 57.3 57.41 56.16 57.09 53,293
08/31/2012 57.86 57.86 56.85 57.1 31,368
08/30/2012 57.56 57.7157 57.13 57.38 15,954
08/29/2012 57.75 58.16 57.75 57.99 22,397
08/28/2012 57.56 58.3599 57.56 58.01 29,228
08/27/2012 57.53 57.76 56.76 57.68 34,632
08/24/2012 56.86 57.73 56.4401 57.52 25,545
08/23/2012 57.6 57.6 56.54 57.06 24,900
08/22/2012 57.66 57.95 57.36 57.77 26,339
08/21/2012 58.12 58.32 57.65 57.98 37,849
08/20/2012 57.53 58.04 57.32 57.76 19,311
08/17/2012 57.25 57.99 56.72 57.82 28,869
08/16/2012 56.98 57.47 56.36 57.36 30,819
08/15/2012 56.89 57.68 56.87 57.24 19,973
08/14/2012 57.29 57.29 56.53 56.84 32,252
08/13/2012 57.15 57.18 56.33 56.92 13,696
08/10/2012 57.78 57.78 57.19 57.42 19,520
08/09/2012 57.67 58 57.02 57.8 54,111
08/08/2012 57.65 57.86 57.22 57.6 30,852
08/07/2012 58.25 58.25 57.36 57.69 29,903
08/06/2012 57.82 58.54 57.54 57.77 21,097
08/03/2012 57.49 59.05 57.49 57.93 39,631
08/02/2012 56.73 57.46 56.33 56.84 35,204
08/01/2012 58.18 58.8299 56.55 56.79 70,448
07/31/2012 58.62 59.31 57.65 57.79 45,755
07/30/2012 57.33 59.44 57.33 58.9 48,447
07/27/2012 56.95 58.4 56.82 57.48 38,909
07/26/2012 56.26 57.01 55.58 56.85 71,246
07/25/2012 54.29 56.38 53.98 55.67 117,228
07/24/2012 53 53.58 51.91 53.39 62,822
07/23/2012 53.5 53.88 52.9 52.99 36,331
07/20/2012 53.98 54.33 53.75 54 46,572
07/19/2012 56.3 56.3 53.84 54.43 45,594
07/18/2012 56.83 56.94 55.63 56.18 25,301
07/17/2012 57.18 57.18 56.32 56.77 16,440
07/16/2012 57.57 57.57 56.6 56.72 23,430
07/13/2012 57.07 57.68 56.75 57.48 41,336
07/12/2012 57.48 57.48 56.55 56.92 31,825
07/11/2012 58.37 58.37 57.65 57.88 25,094
07/10/2012 58.89 59.1 58.06 58.1 25,105
07/09/2012 58.78 59.05 58.34 58.83 49,388
07/06/2012 58.75 59.12 58.46 59.05 37,531
07/05/2012 59.1 59.48 58.77 58.9 27,472
07/03/2012 59.25 59.68 59.0398 59.47 33,521
07/02/2012 59.1 59.8 58.6 59.57 64,941
06/29/2012 57.95 59.48 57.47 59.1 81,360
06/28/2012 57.61 57.61 56.56 57.16 36,015
06/27/2012 57.6 58.14 57.19 57.86 44,922
06/26/2012 57.5 57.68 56.65 57.31 38,683
06/25/2012 57.28 57.88 57.19 57.48 38,879
06/22/2012 57.76 58.15 57.43 57.89 144,852
06/21/2012 58.02 58.02 56.91 57.69 74,712
06/20/2012 57.61 58.09 57.39 57.89 55,878
06/19/2012 56.91 57.95 56.87 57.48 58,695
06/18/2012 56.59 57.32 56.59 57.06 46,211
06/15/2012 56.77 57.2 56.61 56.96 112,228
06/14/2012 56.07 56.43 55.62 56.24 41,731
06/13/2012 56.09 56.12 55.75 55.95 55,433
06/12/2012 56.06 56.58 55.49 56.11 39,868
06/11/2012 56.65 56.65 55.67 55.71 63,435
06/08/2012 55.38 56.755 55.36 56.06 42,328
06/07/2012 56.15 56.15 55.19 55.58 83,996
06/06/2012 54.78 55.715 54.1405 55.67 60,650
06/05/2012 53.86 54.538 52.4 54.22 35,849
06/04/2012 54.11 54.44 53.4901 54.13 59,659
06/01/2012 54 54.99 53.62 53.9 42,658
05/31/2012 55.215 55.56 54.63 55.07 52,986
05/30/2012 55.4 55.77 55.01 55.17 35,927
05/29/2012 55.52 55.95 54.75 55.78 49,774
05/25/2012 55.06 55.39 54.68 54.9 27,295
05/24/2012 55.07 55.23 54.62 55.15 26,964
05/23/2012 54.07 54.98 54.07 54.84 29,175
05/22/2012 54.37 55.02 54.34 54.66 34,663
05/21/2012 54.04 54.76 53.77 54.62 46,296
05/18/2012 54.09 54.44 53.43 53.67 50,164
05/17/2012 54.61 55.12 54.04 54.27 40,461
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.