JOUT

Johnson Outdoors Inc. Class A Common Stock Historical Stock Prices

$23.74
*  
0.45
1.86%
Get JOUT Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading JOUT 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 27-JAN-2016 TO 27-APR-2016

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 24.05 24.24 23.70 23.74 14,369
04/27/2016 22.92 24.32 22.9001 24.19 27,354
04/26/2016 22.25 23.14 21.98 23.04 69,909
04/25/2016 21.77 22.25 21.77 22.22 119,427
04/22/2016 21.87 21.94 21.69 21.75 75,768
04/21/2016 21.46 21.98 21.11 21.8 75,662
04/20/2016 21.54 21.98 21.14 21.5 49,969
04/19/2016 21.73 22.09 21.51 21.63 86,938
04/18/2016 21.57 22 21.46 21.88 56,859
04/15/2016 20.69 21.65 20.69 21.46 31,743
04/14/2016 21.11 21.53 20.55 20.79 90,234
04/13/2016 21.06 21.3699 20.76 21.24 69,941
04/12/2016 21.1 21.28 20.75 20.97 60,670
04/11/2016 21.38 21.75 21.08 21.11 54,548
04/08/2016 21.45 21.4999 21.1 21.38 35,431
04/07/2016 21.88 21.88 21.07 21.19 23,722
04/06/2016 22.0367 22.0367 21.45 21.89 11,049
04/05/2016 21.76 22.048 21.2 21.49 36,094
04/04/2016 22.18 22.18 21.62 21.8 17,909
04/01/2016 22.19 22.36 22.02 22.07 5,929
03/31/2016 22.33 22.38 22.16 22.22 10,323
03/30/2016 22.351 22.55 22.12 22.3 35,308
03/29/2016 21.98 22.4 21.9 22.26 14,237
03/28/2016 21.93 22.12 21.81 21.91 9,810
03/24/2016 21.93 22.0699 21.837 21.97 9,747
03/23/2016 21.96 22.2 21.55 21.86 11,060
03/22/2016 21.68 22.09 21.68 22.09 3,801
03/21/2016 22.1 22.1 21.81 21.9 8,902
03/18/2016 21.94 22.24 21.58 22.23 20,576
03/17/2016 21.3 21.88 21.23 21.88 15,815
03/16/2016 21.72 22.18 21 21.32 17,576
03/15/2016 22.41 22.7803 21.055 21.54 18,963
03/14/2016 22.81 23.18 22.43 22.69 23,785
03/11/2016 22.53 22.9199 22.375 22.86 12,729
03/10/2016 22.99 22.99 22.07 22.38 9,831
03/09/2016 22.9004 23.0001 22.52 22.99 11,989
03/08/2016 22.39 22.9 22.2 22.5 7,639
03/07/2016 22.51 22.95 22.4732 22.68 17,485
03/04/2016 22.4 22.6 21.85 22.52 24,784
03/03/2016 22.722 22.84 22.05 22.22 7,418
03/02/2016 21.9 22.7 21.5 21.8 14,894
03/01/2016 22.38 22.73 21.42 22.18 42,669
02/29/2016 21.96 22.39 21.74 21.93 15,819
02/26/2016 21.85 22.21 21.55 21.81 6,023
02/25/2016 21.75 22.57 21.43 21.85 9,541
02/24/2016 22.07 22.36 21.64 21.83 23,494
02/23/2016 22.68 22.68 22.09 22.09 10,381
02/22/2016 22.96 23.4 22.33 22.56 19,759
02/19/2016 22.59 23.19 22.4 22.89 43,634
02/18/2016 22.41 23.06 22.25 22.65 19,070
02/17/2016 22.93 23.34 21.655 22.27 14,126
02/16/2016 20.96 22.43 20.84 22.33 12,257
02/12/2016 20.45 20.95 19.884 20.9 8,781
02/11/2016 20.87 21.2 20.075 20.37 18,013
02/10/2016 21.76 21.76 20.9601 21.24 16,648
02/09/2016 21.07 21.8 20.82 21.16 23,078
02/08/2016 21.18 21.44 19.5 21.43 13,349
02/05/2016 22.16 23.5 21.43 21.43 27,620
02/04/2016 21.58 22.43 21.207 22.13 11,036
02/03/2016 21.73 21.73 20.65 21.63 6,962
02/02/2016 21.4 21.78 21.03 21.46 13,100
02/01/2016 21.32 21.59 20.88 21.4 17,091
01/29/2016 21.255 21.5 20.31 21.5 29,768
01/28/2016 20.43 21.4499 20.2 20.34 14,903
01/27/2016 20.65 20.8 20.11 20.18 12,052
*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?