JOUT

Johnson Outdoors Inc. Historical Stock Prices

$21.1
*  
0.05
0.24%
Get JOUT Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  21.10  21.3699  20.75  21.10 13,948
07/31/2015 21.1 21.3699 20.75 21.1 13,948
07/30/2015 21.21 21.55 20.79 21.15 14,544
07/29/2015 21 22 21 21.34 14,292
07/28/2015 21.1 21.13 20.782 21 29,455
07/27/2015 21 21.25 20.71 21.15 8,782
07/24/2015 21.71 22.07 20.93 20.98 9,465
07/23/2015 21.92 22.36 21.8 21.8 6,406
07/22/2015 22.7 22.97 21.91 22 53,210
07/21/2015 23.22 23.55 22.48 22.73 17,145
07/20/2015 23.22 23.26 22.5995 22.95 18,230
07/17/2015 23.22 23.54 22.88 23.44 14,559
07/16/2015 24.11 24.11 23.05 23.28 6,805
07/15/2015 23.89 24.4 22.98 23.29 18,190
07/14/2015 24.55 24.81 23.61 23.83 29,583
07/13/2015 23.74 25.06 23.7 24.9 27,379
07/10/2015 23.57 24.63 23.38 23.92 8,785
07/09/2015 25.208 25.208 23.31 23.4 15,942
07/08/2015 23.79 25 23.79 24.14 7,312
07/07/2015 23.59 24.73 23.1 23.93 15,432
07/06/2015 23.16 24.246 22.56 23.06 26,110
07/02/2015 23.88 24.28 23.03 23.39 21,490
07/01/2015 23.7 24.25 23.6401 24 11,107
06/30/2015 23.23 23.9 23.18 23.55 11,706
06/29/2015 23.5 23.73 23.04 23.23 22,789
06/26/2015 23.85 23.94 23.03 23.61 42,460
06/25/2015 23.65 24.01 23.57 23.88 9,360
06/24/2015 24.16 24.19 23.28 23.45 20,436
06/23/2015 24.28 24.53 23.78 24.06 14,146
06/22/2015 24.1 24.36 23.77 24.17 9,540
06/19/2015 24.13 24.57 24.01 24.01 24,724
06/18/2015 24.172 24.325 23.84 24.02 9,150
06/17/2015 25.89 25.93 23.52 24 20,099
06/16/2015 25.64 26.21 25.596 25.88 9,655
06/15/2015 25.1 25.905 24.83 25.61 20,573
06/12/2015 23.89 25.71 23.87 25.35 21,565
06/11/2015 23.69 24.6 23.53 23.9 11,116
06/10/2015 23.48 23.99 23.3 23.52 8,240
06/09/2015 22.18 23.75 22 23.02 25,398
06/08/2015 21.1 23.44 21.1 22.01 21,220
06/05/2015 20.38 21.18 20.32 21.04 38,746
06/04/2015 22.41 23.0699 20.32 20.43 24,808
06/03/2015 23.52 23.63 22.25 22.26 20,186
06/02/2015 23.15 23.52 22.76 23.47 13,385
06/01/2015 23.79 24.44 22.9 23.04 14,758
05/29/2015 25.4 26.11 23.56 23.97 18,630
05/28/2015 25.51 25.51 25.0788 25.28 6,579
05/27/2015 25.46 25.5 25.2501 25.39 8,841
05/26/2015 26.27 26.4 25.17 25.22 17,806
05/22/2015 26.98 27.44 26.9 27.01 14,535
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
02/20/2015 31.37 31.37 29.44 29.5 15,033
02/19/2015 31.96 32.56 31 31.27 18,232
02/18/2015 32.14 33.5 31.55 31.91 11,022
02/17/2015 31 32.37 30.7 32.08 26,470
02/13/2015 30.79 31.49 30.03 30.13 7,865
02/12/2015 31.28 31.34 30.33 30.82 22,646
02/11/2015 30.95 31.49 30.75 31.04 13,472
02/10/2015 30.83 30.83 30.19 30.7 14,967
02/09/2015 31.42 31.452 29.97 31.1 7,877
02/06/2015 32.65 32.65 29.554 31.7 22,079
02/05/2015 31.42 33.64 31.16 32.78 52,951
02/04/2015 31 31.34 30.7875 31.04 21,701
02/03/2015 30.29 31.2 30.29 31.15 15,158
02/02/2015 30 30.6 29.53 30.28 9,340
01/30/2015 29.76 30.41 29.76 30 30,745
01/29/2015 29.658 29.92 29.43 29.92 15,853
01/28/2015 29.16 29.6799 28.64 29.39 7,956
01/27/2015 28.41 29.55 28.41 28.99 5,209
01/26/2015 28.51 29.31 28.51 29.29 10,372
01/23/2015 28.8 29.19 28.17 28.35 16,869
01/22/2015 28.65 30.12 28.02 28.8 25,725
01/21/2015 29.14 29.72 28.36 28.6 6,728
01/20/2015 29.6 30.025 28.88 28.88 6,631
01/16/2015 28.81 29.52 28.746 29.51 7,859
01/15/2015 29.39 29.39 28.53 28.93 17,583
01/14/2015 29.33 29.84 28.41 29.42 20,239
01/13/2015 30.22 30.4 28.99 29.51 12,800
01/12/2015 31.45 31.45 29.341 29.83 12,741
01/09/2015 30.75 31.5 30.73 31.17 23,556
01/08/2015 30.27 31.45 30.27 31.28 30,944
01/07/2015 29.29 30 29.29 30 5,558
01/06/2015 29.29 29.94 28.67 29.25 16,893
01/05/2015 30.81 30.81 29.15 29.31 11,026
01/02/2015 30.92 31.54 30.47 30.88 22,117
12/31/2014 31.69 31.69 29.5 31.2 31,642
12/30/2014 30.96 31.75 30.9101 31.49 5,400
12/29/2014 31.67 31.72 30.52 31.38 7,785
12/26/2014 31.36 31.75 30.19 31.3 12,366
12/24/2014 31.17 31.49 30.83 31.47 4,240
12/23/2014 30.29 30.97 29.92 30.64 8,594
12/22/2014 31.04 31.04 29.53 30.17 14,343
12/19/2014 28.69 30.36 28.33 29.56 48,104
12/18/2014 28.22 29.27 27.68 28.77 20,333
12/17/2014 27.86 28.23 26.97 28.23 28,458
12/16/2014 25.89 27.98 25.89 27.77 26,222
12/15/2014 27.13 27.18 25.34 25.98 22,285
12/12/2014 27.93 28.01 26.7 27.16 28,316
12/11/2014 29.25 29.4 27.18 28.43 25,208
12/10/2014 30.27 30.3 28.9 28.91 24,714
12/09/2014 29.32 30.3 29.2 30.3 8,231
12/08/2014 29.5 30.02 29.1 29.72 21,090
12/05/2014 29.81 30.2899 28.95 29.83 22,930
12/04/2014 30.06 30.29 29.87 29.87 4,216
12/03/2014 30.55 30.55 29.87 30.06 7,880
12/02/2014 29.9 30.2 29.9 30.16 7,380
12/01/2014 30.7199 30.7199 29.88 30.11 13,356
11/28/2014 30.71 31.01 30.32 30.32 4,324
11/26/2014 30.6 30.9999 30.34 30.87 4,524
11/25/2014 29.95 31.29 29.95 30.83 15,685
11/24/2014 30.86 31.32 29.87 30.96 10,292
11/21/2014 31.65 31.65 30.493 30.97 12,152
11/20/2014 30.931 31.4 30.574 31.39 9,200
11/19/2014 31.32 31.32 30.39 30.9 35,302
11/18/2014 31.68 31.75 31.25 31.32 11,410
11/17/2014 31.35 31.72 31.1329 31.68 30,731
11/14/2014 31.1 31.64 30.78 31.35 20,274
11/13/2014 31.75 31.75 30.74 30.93 24,032
11/12/2014 30.93 31.75 30.93 31.74 17,623
11/11/2014 31.5 31.66 31.1035 31.35 18,070
11/10/2014 31.52 31.713 31.18 31.5 31,743
11/07/2014 31.25 31.6 31.1468 31.44 9,148
11/06/2014 31 31.44 30.8 31.25 26,922
11/05/2014 30.55 31 30.53 30.99 17,948
11/04/2014 29.78 30.55 29.78 30.41 30,466
11/03/2014 29.93 30.05 29.68 30.03 11,979
10/31/2014 29.65 30.1 29.65 30.05 25,223
10/30/2014 28.69 29.59 28.59 29.59 17,734
10/29/2014 28.51 29.04 28.42 28.9 11,816
10/28/2014 28.39 28.895 28.39 28.86 14,609
10/27/2014 27.72 28.456 27.2801 28.09 8,874
10/24/2014 28.23 28.5 27.98 27.99 7,202
10/23/2014 27.38 28.5 27.38 28.38 13,925
10/22/2014 28.5 28.5 27.48 27.73 24,585
10/21/2014 27.4 28.44 27.01 28.26 23,287
10/20/2014 27.07 27.35 26.61 27.35 15,072
10/17/2014 27.4 27.4 27.265 27.35 8,515
10/16/2014 26.81 27.35 26.6385 27.32 17,148
10/15/2014 26.61 27.3 26.55 27.29 19,251
10/14/2014 27 27.1 26.33 27.09 25,304
10/13/2014 25.86 26.925 24.815 26.92 18,638
10/10/2014 25.79 26.45 24.6506 26 19,508
10/09/2014 24.8679 26.77 24.8679 26 29,356
10/08/2014 25.535 26.8 25.3174 26.57 20,201
10/07/2014 25.52 26.31 25.17 25.6 11,628
10/06/2014 26.26 26.49 25.47 25.77 12,074
10/03/2014 25.91 26.15 25.38 25.78 16,417
10/02/2014 25.68 25.92 25.37 25.63 8,916
10/01/2014 26.09 26.33 24.12 25.57 16,920
09/30/2014 26.87 27.09 25.88 25.9 22,365
09/29/2014 26.43 27.04 24.56 26.95 22,459
09/26/2014 26.72 26.847 26.34 26.83 9,942
09/25/2014 26.72 26.92 26.66 26.67 8,430
09/24/2014 26.81 27.1 26.6 27.1 21,791
09/23/2014 26.78 26.88 26.49 26.87 20,017
09/22/2014 26.45 26.8 26.45 26.76 23,268
09/19/2014 25.17 26.7 25.17 26.51 46,439
09/18/2014 24.78 25.54 24.4 25.07 44,309
09/17/2014 25.25 25.33 24.42 24.43 9,284
09/16/2014 24.43 25.82 24.43 25.19 9,810
09/15/2014 25.23 25.56 24.66 24.91 13,003
09/12/2014 25.45 25.68 25.18 25.4 21,603
09/11/2014 25.43 26.05 25.22 25.51 17,824
09/10/2014 25.22 25.95 24.94 25.8 10,997
09/09/2014 26.11 26.11 24.99 25.21 14,143
09/08/2014 26.52 26.63 25.99 26.34 11,573
09/05/2014 26.28 26.7 26.15 26.7 14,137
09/04/2014 26.56 26.65 26.33 26.34 12,399
09/03/2014 26.7 26.7 26.36 26.58 7,668
09/02/2014 26.5 26.7 26.2925 26.7 28,780
08/29/2014 26.16 26.5 25.93 26.49 29,970
08/28/2014 25.95 26.25 25.67 26.09 8,073
08/27/2014 26.26 26.33 25.95 26.12 5,288
08/26/2014 25.97 26.28 25.55 26.26 15,223
08/25/2014 25.67 26.24 25.26 26.15 13,676
08/22/2014 25.73 26.4 25.593 25.79 12,200
08/21/2014 26.18 26.49 25.98 26.33 9,034
08/20/2014 26.38 26.4 25.98 26.24 8,301
08/19/2014 26.5 26.5 26.2797 26.44 7,719
08/18/2014 26.16 26.5 25.78 26.47 20,367
08/15/2014 26.38 26.38 25.37 26.03 22,654
08/14/2014 26.49 26.49 26.0176 26.09 8,795
08/13/2014 25.8 26.49 25.8 26.49 10,408
08/12/2014 25.6 26 25.6 25.83 7,579
08/11/2014 25.61 25.88 25.05 25.84 16,548
08/08/2014 24.71 25.19 24.51 25.07 15,234
08/07/2014 24.57 25.154 24.3101 24.53 12,472
08/06/2014 22.94 25.778 22.94 24.47 27,873
08/05/2014 22.28 23.57 22.28 23.26 41,107
08/04/2014 23.33 23.7 22.77 22.77 12,482
08/01/2014 23.2 23.2 22.85 23.11 17,014
07/31/2014 23.12 23.49 22.7452 23.06 12,743
*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?