JJSF

J & J Snack Foods Corp. Historical Stock Prices

$94.54
*  
0.50
0.53%
Get JJSF Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  95.29  96.496  93.35  94.54 71,001
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
05/23/2014 93.39 94.12 93.11 93.76 33,099
05/22/2014 92.59 94.17 92.145 93.17 55,613
05/21/2014 92.21 92.77 91.56 92.36 49,735
05/20/2014 92.85 92.85 91.3 92.01 78,826
05/19/2014 91.57 93.116 91.01 92.82 69,756
05/16/2014 90.42 91.88 90.25 91.85 56,547
05/15/2014 91.59 92.4 90.25 90.42 63,880
05/14/2014 93.73 93.81 92.25 92.3 121,366
05/13/2014 94.21 94.53 93.34 93.62 66,749
05/12/2014 93.05 94.29 93 94.16 92,592
05/09/2014 92.03 93.4 91.96 93 78,598
05/08/2014 92.39 93.54 91.64 92.61 127,938
05/07/2014 91 92.89 91 92.86 80,178
05/06/2014 91.8 92.25 90.84 91.26 67,576
05/05/2014 91.44 92.84 91.16 92.18 79,678
05/02/2014 91.37 92.9 91.1 92.47 88,904
05/01/2014 93.16 93.16 90.515 91.1 117,244
04/30/2014 95.61 97.37 93.03 93.6 147,486
04/29/2014 98.79 99.49 94.59 96.19 212,877
04/28/2014 98.25 100 97.45 99.59 145,900
04/25/2014 98.01 98.7 97.61 98.25 123,107
04/24/2014 97.42 98.21 96.66 97.98 94,523
04/23/2014 96.81 98.34 96.81 97.65 74,849
04/22/2014 96.53 97.75 96.09 97.25 66,875
04/21/2014 97.44 97.44 95.835 96.385 53,236
04/17/2014 97.17 97.24 96.05 96.95 51,982
04/16/2014 96.01 97.09 95.09 96.98 42,095
04/15/2014 95.65 96.1 93.85 95.57 98,753
04/14/2014 95.43 95.69 94.08 95.37 91,787
04/11/2014 94.37 95.52 93.63 94.34 117,671
04/10/2014 95.18 96.14 94.73 95.25 125,848
04/09/2014 95.98 95.98 94.25 95.56 138,368
04/08/2014 94.63 96 93.83 95.505 56,776
04/07/2014 93.07 94.83 92.51 94.24 56,121
04/04/2014 96.91 96.91 92.8 93.17 60,146
04/03/2014 96.64 96.73 95.331 96.28 40,225
04/02/2014 96.48 97.089 95.355 96.92 31,340
04/01/2014 96.33 96.84 95.4 96.55 35,985
03/31/2014 95.3 96.23 94.67 95.97 51,660
03/28/2014 93.92 95.66 93.92 94.64 57,071
03/27/2014 94.39 94.85 93.66 94.07 50,858
03/26/2014 95.74 95.88 94.53 94.53 47,108
03/25/2014 95.42 96.48 95.18 95.23 60,032
03/24/2014 95.39 95.69 94.23 94.97 59,659
03/21/2014 95.89 95.99 94.96 95.14 72,044
03/20/2014 95.1 95.77 95.07 95.37 37,536
03/19/2014 96.1 96.4346 95.02 95.16 27,917
03/18/2014 96.22 96.48 96.02 96.35 49,090
03/17/2014 96.4 96.75 95.77 96.4 39,615
03/14/2014 94.45 96.25 94.45 96.02 37,028
03/13/2014 95.02 95.6 94.14 94.89 40,076
03/12/2014 94.49 95.41 94.37 94.96 51,782
03/11/2014 95.47 95.55 93.854 95.06 35,478
03/10/2014 95.48 95.93 94.7801 95.63 51,254
03/07/2014 95.99 96.595 95.3 95.42 51,490
03/06/2014 94.78 96.23 94.42 95.89 39,221
03/05/2014 94.97 95.58 94.3 94.65 45,809
03/04/2014 94.74 96.21 93.97 95.2 242,989
03/03/2014 93.74 93.77 91.91 93.44 106,539
02/28/2014 92.14 93.43 91.71 92.88 66,178
02/27/2014 91.86 91.97 90.87 91.86 49,958
02/26/2014 91.54 92.41 91.0304 91.91 38,100
02/25/2014 91.2 92.28 90.22 91.19 48,100
02/24/2014 90.73 91.83 90.01 91.43 46,602
02/21/2014 90.6 91.42 89.58 90.24 37,941
02/20/2014 89.61 90.78 89.39 90.62 28,043
02/19/2014 89.52 90.71 89.23 89.23 58,519
02/18/2014 89.25 91.68 89.25 90.02 65,301
02/14/2014 89.39 89.5 88.21 89.35 85,762
02/13/2014 87.19 89.66 87.19 89.33 112,813
02/12/2014 88.28 88.84 87.53 88.16 44,156
02/11/2014 87.645 88.56 86.96 88.46 58,096
02/10/2014 87.19 88.25 86.31 87.47 65,601
02/07/2014 87.43 87.82 86.12 87.19 58,309
02/06/2014 86.88 87.81 86.61 87.34 72,613
02/05/2014 86.05 87.334 84.9 86.36 75,671
02/04/2014 85.64 87.27 85.3 86.04 85,574
02/03/2014 88.1 88.415 85.03 85.27 77,017
01/31/2014 88.11 89.14 87.95 88.1 73,520
01/30/2014 88.49 90.85 87.61 89.37 80,109
01/29/2014 91.63 92.16 86.9 87.69 181,150
01/28/2014 87.7 97.8 87.42 92.6 235,511
01/27/2014 86.94 87.1099 84.86 85.22 77,358
01/24/2014 84.92 85.9 84.3001 85.44 52,514
01/23/2014 84.5674 86.02 84.5674 85.66 64,769
01/22/2014 85.99 86.32 85.46 85.84 38,020
01/21/2014 86.26 86.26 85.25 85.93 44,650
01/17/2014 87.26 87.26 85.0131 85.53 40,849
01/16/2014 86.37 87.59 86.19 87.48 46,655
01/15/2014 85.81 87.08 85.56 86.73 63,518
01/14/2014 85.7468 86.7545 85.56 85.95 57,039
01/13/2014 85.96 86.46 85.07 85.56 77,520
01/10/2014 86.68 86.98 85.64 86.4 44,877
01/09/2014 85.91 86.99 85.25 86.35 48,049
01/08/2014 86.59 86.59 85.09 85.82 72,759
01/07/2014 86.32 87.3399 86 86.93 39,049
01/06/2014 87.42 87.88 85.59 85.8 44,213
01/03/2014 87.13 87.88 86.83 87.23 32,692
01/02/2014 88.23 88.3 86.48 87.15 50,974
12/31/2013 88.84 89.03 88 88.59 50,240
12/30/2013 88.5 89.01 87.89 88.51 50,763
12/27/2013 88.79 90.79 87.73 88.66 36,418
12/26/2013 88.1 88.7899 87.47 88.44 59,719
12/24/2013 87.41 88.09 84.935 87.83 28,794
12/23/2013 86.75 87.53 85.9 87.21 69,155
12/20/2013 87.38 87.38 86.27 86.77 130,593
12/19/2013 87.5 87.8 86.83 86.99 40,051
12/18/2013 87.25 88.02 86.58 87.68 70,377
12/17/2013 87.7 87.72 86.1917 87.57 39,418
12/16/2013 86.83 87.98 86.5178 87.86 57,198
12/13/2013 86.5 87.03 85.75 86.59 42,226
12/12/2013 86.13 86.49 85.58 86.16 54,575
12/11/2013 86.01 86.43 85.405 86 60,021
12/10/2013 85.64 86.74 85.09 85.9 43,847
12/09/2013 86.98 87.6 85.39 86.73 72,382
12/06/2013 85.9 87.26 85.41 87 51,916
12/05/2013 83.64 84.92 83.29 84.85 34,036
12/04/2013 84.155 84.93 83.14 83.95 27,692
12/03/2013 84.39 84.77 83.99 84.19 166,305
12/02/2013 84.66 85.37 83.17 84.26 64,451
11/29/2013 86.38 86.38 85.25 85.92 17,220
11/27/2013 85.51 86.45 85.51 86.16 15,758
11/26/2013 83.77 85.7 83.77 85.2 39,683
11/25/2013 84.29 84.86 83.49 83.77 12,018
11/22/2013 83.51 84.9 83.013 84.27 30,974
11/21/2013 81.95 83.39 81.95 83.24 41,097
11/20/2013 81.92 82.77 81.11 81.44 29,681
11/19/2013 81.64 81.96 80.86 81.67 41,480
11/18/2013 81.51 82 80.89 81.58 20,258
11/15/2013 82.27 82.27 80.66 81.49 60,003
11/14/2013 82.22 83.35 82.15 82.39 23,784
11/13/2013 81.8 82.7 81.79 82.45 50,439
11/12/2013 81.862 82.45 81.44 82 48,894
11/11/2013 82.5 82.78 82.04 82.46 24,363
11/08/2013 82.62 82.95 82.25 82.53 32,360
11/07/2013 85.04 85.04 82.7 83.25 37,270
11/06/2013 84.97 85.17 84.41 84.91 26,451
11/05/2013 84.66 85.375 84.16 84.77 17,536
11/04/2013 85.27 85.27 84.24 84.84 45,237
11/01/2013 85.43 86.15 83.84 84.8 40,780
10/31/2013 86.19 86.32 85.48 85.57 24,786
10/30/2013 87.13 87.13 86.09 86.17 21,578
10/29/2013 86.94 87.71 85.78 87.28 22,695
10/28/2013 86.02 87.4 86.02 86.82 26,501
10/25/2013 86.16 86.16 85.06 85.73 21,315
10/24/2013 86.1 86.1 84.75 85.84 34,415
10/23/2013 85.48 86.11 84.67 85.62 40,421
10/22/2013 84.8 86.02 84.53 85.8 21,586
10/21/2013 84.57 84.92 84.21 84.3 34,049
10/18/2013 85.3 85.45 84 84.73 152,018
10/17/2013 84.07 85.14 83.79 84.61 49,566
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?