JOUT

Johnson Outdoors Inc. Historical Stock Prices

$26.98
*  
0.13
0.48%
Get JOUT Alerts
*Delayed - data as of May 22, 2015 9:59 ET  -  Find a broker to begin trading JOUT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JOUT Real Time
 
 
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 21-FEB-2015 TO 21-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.
9:59  26.98  26.98  26.98  26.98 1,401
05/21/2015 26.73 26.85 26.355 26.85 8,177
05/20/2015 25.14 26.73 25.14 26.73 11,831
05/19/2015 25.2 25.28 24.89 25.26 61,210
05/18/2015 25.41 25.55 25.212 25.22 13,673
05/15/2015 26.54 26.54 25.56 25.59 12,414
05/14/2015 26.3 26.95 26.3 26.64 10,476
05/13/2015 27.23 27.34 26.17 26.5 9,657
05/12/2015 27.17 28.41 26.81 27.3 13,755
05/11/2015 27.41 30.67 27.2 27.74 9,583
05/08/2015 28.5 28.5 25.69 27.22 18,088
05/07/2015 29.035 29.4 28.76 28.97 22,334
05/06/2015 29.49 29.49 28.99 29.3 12,886
05/05/2015 30.17 30.55 29.04 29.34 11,318
05/04/2015 31.19 31.51 29.77 30 9,594
05/01/2015 31.63 31.63 30.91 30.97 8,708
04/30/2015 31.93 32.16 31.5 31.5 10,581
04/29/2015 32.1 32.65 32.1 32.16 7,851
04/28/2015 31.85 32.58 31.85 32.28 16,000
04/27/2015 31.95 32.33 30.94 31.98 30,916
04/24/2015 32.26 32.42 31.85 31.99 17,469
04/23/2015 32.35 32.4199 31.99 32.41 8,122
04/22/2015 32.01 32.45 31.98 32.2 5,567
04/21/2015 32.31 32.46 32.16 32.39 5,127
04/20/2015 31.86 32.32 31.86 32.32 14,299
04/17/2015 34.02 34.26 31.41 31.79 82,407
04/16/2015 34.89 35.24 34.18 34.34 17,986
04/15/2015 34.42 35 34.42 34.86 19,290
04/14/2015 33.9 34.87 33.9 34.44 14,189
04/13/2015 34.16 34.69 33.81 33.92 15,141
04/10/2015 34.6 34.74 34.18 34.2 10,735
04/09/2015 34 34.55 33.8 34.34 8,192
04/08/2015 34.53 34.69 34.0001 34.24 7,587
04/07/2015 34.17 34.6 34.17 34.26 5,686
04/06/2015 34.2 34.528 32.9775 34.27 23,151
04/02/2015 33.63 35.29 32.38 34.66 19,946
04/01/2015 33.21 34 31.74 33.99 12,801
03/31/2015 32.98 33.371 32.79 33.11 9,615
03/30/2015 33.56 33.56 31.65 32.48 27,181
03/27/2015 32.45 33.5675 32.45 33.53 9,191
03/26/2015 31.34 32.61 31.325 32.44 8,025
03/25/2015 31.012 31.78 30.89 31.3 29,204
03/24/2015 30.93 31.5 30.79 31.4 13,380
03/23/2015 31.33 31.678 30.321 30.81 15,593
03/20/2015 31.68 32.4 31.33 31.52 18,982
03/19/2015 31.88 31.88 31.31 31.65 5,950
03/18/2015 31.95 32.065 31.64 32 3,436
03/17/2015 31.41 32.35 31.41 32.22 2,386
03/16/2015 32.7 33.31 31.43 31.53 38,434
03/13/2015 32.87 33.03 32.0901 32.72 7,722
03/12/2015 31.91 32.8 31.91 32.76 8,795
03/11/2015 31.31 31.66 31.18 31.42 10,769
03/10/2015 31.38 31.82 30.74 30.75 7,613
03/09/2015 30.8 32.18 30.331 32.03 13,888
03/06/2015 31.68 32.11 30.43 30.44 13,176
03/05/2015 33.98 34 31.95 32.02 43,665
03/04/2015 33.24 33.92 32.76 33.55 19,729
03/03/2015 33.71 33.99 32.87 33.22 10,097
03/02/2015 33.36 33.7449 33.01 33.71 7,411
02/27/2015 33 33.8 33 33.54 9,696
02/26/2015 32.68 33.392 32.535 32.95 15,033
02/25/2015 31.33 33.3 31.33 32.85 16,130
02/24/2015 29.85 31.65 29.85 31.62 11,101
02/23/2015 29.58 30.415 29.58 29.91 13,736
*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?