JOUT

Historical Stock Prices

$22.73
*  
0.06
 negative 
0.26%
Get JOUT Alerts
*Delayed - data as of Apr. 17, 2014 
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-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.68 22.83 22.19 22.73 10,114
04/16/2014 23.33 23.33 22.46 22.79 21,565
04/15/2014 22.87 23.34 22.35 23.1 15,721
04/14/2014 22.58 22.95 22.33 22.7 27,764
04/11/2014 21.98 22.66 21.6 22.44 23,633
04/10/2014 23.2 23.2 21.81 22.23 23,150
04/09/2014 23 23 22.25 22.6 16,678
04/08/2014 22.53 23.45 22.2 22.26 31,024
04/07/2014 23.85 23.85 22.2 22.68 33,089
04/04/2014 25.27 25.27 23.53 23.87 29,895
04/03/2014 25.49 25.49 24.85 25.09 14,863
04/02/2014 25.49 25.79 24.78 25.02 11,732
04/01/2014 25.45 26.01 25.31 25.53 28,583
03/31/2014 25.2 26.1 24.59 25.42 28,098
03/28/2014 25.25 25.64 25 25.03 11,180
03/27/2014 25.07 25.669 24.81 25.22 25,786
03/26/2014 25.47 26 24.07 25.1 46,205
03/25/2014 25.81 26 25 25.21 22,031
03/24/2014 25.92 25.99 24.89 25.59 13,112
03/21/2014 24.48 26 24.28 25.99 75,194
03/20/2014 24.36 24.58 23.81 24.37 7,344
03/19/2014 24.34 24.65 24.25 24.32 16,951
03/18/2014 24.18 24.692 24 24.26 31,229
03/17/2014 24.56 24.6 23.151 24.17 20,705
03/14/2014 24 24.54 23.79 24.28 9,312
03/13/2014 23.52 24.15 22.93 23.91 35,353
03/12/2014 23.214 23.64 22.95 23.56 19,761
03/11/2014 23.5 23.7438 22.96 23.02 12,872
03/10/2014 22.87 23.5 22.81 23.39 21,894
03/07/2014 22.49 23.43 22.3 23.1 24,968
03/06/2014 22.78 22.8235 22.064 22.34 15,039
03/05/2014 22.32 23.026 22.1 22.61 8,918
03/04/2014 22.29 22.87 22.29 22.45 19,557
03/03/2014 21.87 22.35 21.797 22.05 9,078
02/28/2014 21.93 22.17 21.93 22.06 18,154
02/27/2014 21.63 21.9 21.63 21.87 22,403
02/26/2014 22.11 22.5 21.75 21.8 58,659
02/25/2014 22.35 23.46 22.09 22.19 12,218
02/24/2014 22.67 22.67 22.07 22.29 7,279
02/21/2014 22.14 22.49 22.1 22.15 12,054
02/20/2014 22.18 22.41 22.02 22.23 9,737
02/19/2014 22.12 22.878 22 22.18 18,118
02/18/2014 24.2 24.2 22.385 22.73 23,424
02/14/2014 22.91 23.324 22.6401 23.04 10,327
02/13/2014 23.19 23.76 22.62 23.11 16,779
02/12/2014 24.418 24.418 23.16 23.29 11,198
02/11/2014 22.6 23.9 22.021 23.15 16,047
02/10/2014 23.52 23.575 22.7 22.71 66,163
02/07/2014 23.23 23.9 23 23.63 16,427
02/06/2014 23.03 23.71 22.54 23.15 23,063
02/05/2014 22.39 23.9 21.78 23 45,260
02/04/2014 21.59 23.005 21.04 22.6 40,233
02/03/2014 23.6 23.7 21.34 21.57 49,091
01/31/2014 25.73 25.73 23.62 23.77 25,619
01/30/2014 26.481 27.0026 26.03 26.25 25,439
01/29/2014 26.59 28.15 26.27 26.61 67,511
01/28/2014 26.74 26.78 26 26.74 23,821
01/27/2014 27.85 27.85 26.2704 26.8 24,877
01/24/2014 28 28.14 26.6784 28 15,645
01/23/2014 28.07 28.43 27.4 28.19 14,609
01/22/2014 27.94 28.5 27.77 28.08 11,159
01/21/2014 28.3 28.3 27.35 28.03 29,482
01/17/2014 28.26 28.3 28.15 28.25 11,645
01/16/2014 27.99 28.49 27.54 28.37 16,267
01/15/2014 28.53 28.53 27.47 28.16 11,790
01/14/2014 27.66 28.23 27.22 28.22 17,220
01/13/2014 27.82 28.29 27.28 27.61 11,307
01/10/2014 27.37 28.13 26.87 27.96 23,193
01/09/2014 27.49 28 27.2 27.31 7,704
01/08/2014 27.55 27.649 26.43 27.34 129,360
01/07/2014 26.42 28.34 26.42 27.66 56,258
01/06/2014 26.91 27.25 25.6 26.32 16,868
01/03/2014 26.51 28.72 26.51 26.95 20,356
01/02/2014 26.88 27.14 26.1701 26.35 13,462
12/31/2013 27.2 27.37 26.85 26.95 18,812
12/30/2013 27.68 27.95 27.1 27.27 8,601
12/27/2013 28.63 28.63 27.524 27.77 5,227
12/26/2013 28.39 28.67 28 28.5 6,243
12/24/2013 28.56 28.74 28.34 28.51 5,610
12/23/2013 27.85 28.75 27.43 28.7 19,745
12/20/2013 26.89 27.905 26.85 27.79 136,198
12/19/2013 26.94 26.94 26.65 26.79 11,116
12/18/2013 26.54 27.25 26.54 27.04 15,802
12/17/2013 26.86 26.86 26.01 26.59 15,589
12/16/2013 25.95 27.2499 25.95 27 47,362
12/13/2013 26.05 26.26 25.75 25.99 15,397
12/12/2013 26.6 26.99 25.74 26 140,319
12/11/2013 26.86 26.89 26.2925 26.57 21,784
12/10/2013 26.49 26.89 26.49 26.84 17,592
12/09/2013 26.51 26.99 25.13 26.68 34,162
12/06/2013 26.4 26.57 22.43 26.57 61,853
12/05/2013 28.22 28.75 27.35 27.79 32,073
12/04/2013 27.98 28.43 27.98 28.3 14,527
12/03/2013 27.97 28.28 27.12 28.16 12,839
12/02/2013 28.65 28.65 27.59 28.07 17,620
11/29/2013 28.64 28.65 28.358 28.64 3,103
11/27/2013 28.44 28.65 28.44 28.65 12,054
11/26/2013 28.505 28.55 28.38 28.53 5,754
11/25/2013 28.41 28.55 27.13 28.53 14,032
11/22/2013 28.2 28.45 28.13 28.45 9,492
11/21/2013 28.15 28.35 28.111 28.32 60,684
11/20/2013 28.15 28.15 27.97 28.15 8,460
11/19/2013 27.92 28.15 27.92 28.14 33,260
11/18/2013 27.85 27.95 27.7 27.89 14,190
11/15/2013 27.76 27.85 27.76 27.85 9,188
11/14/2013 27.62 27.85 27.62 27.85 4,272
11/13/2013 27.37 27.93 27.32 27.7 59,924
11/12/2013 27.25 27.65 27.21 27.49 4,758
11/11/2013 27.45 27.45 27.2 27.41 3,575
11/08/2013 27.51 27.51 27.26 27.44 8,087
11/07/2013 27.53 27.64 27.16 27.46 7,380
11/06/2013 27.46 27.65 27.4504 27.52 3,713
11/05/2013 27.21 27.6 27.18 27.45 5,664
11/04/2013 27.47 27.6 27.1 27.59 10,136
11/01/2013 27.5 27.6 27.22 27.53 21,923
10/31/2013 27.42 27.5 27.25 27.43 6,280
10/30/2013 27.2408 27.6 27.1951 27.43 5,959
10/29/2013 27.45 27.6 27.06 27.44 7,842
10/28/2013 27.51 27.6 27.26 27.53 10,607
10/25/2013 27.4 27.55 27.1601 27.45 54,464
10/24/2013 27.38 27.4 27.01 27.4 10,514
10/23/2013 27.14 27.4 26.93 27.25 17,446
10/22/2013 27.3 27.39 27.16 27.19 8,159
10/21/2013 27.29 27.35 27.21 27.34 19,358
10/18/2013 27.15 27.29 27.03 27.28 48,786
10/17/2013 26.89 27.15 26.71 27.1 8,962
10/16/2013 26.4 27.08 26.38 27.02 11,342
10/15/2013 26.55 26.71 26.16 26.53 14,520
10/14/2013 26.72 26.86 26.45 26.78 14,227
10/11/2013 26.51 27.1 25 27.1 10,126
10/10/2013 26.27 26.84 26.25 26.44 20,102
10/09/2013 25.53 26.24 25.4901 25.9 13,265
10/08/2013 25.255 26.02 25.222 25.5 61,853
10/07/2013 25.32 25.61 25.25 25.26 9,561
10/04/2013 25.41 25.65 25.191 25.64 9,276
10/03/2013 25.99 25.99 25.21 25.48 7,177
10/02/2013 26.67 26.75 26.0574 26.11 26,691
10/01/2013 26.74 26.94 26.3 26.84 7,335
09/30/2013 26.28 26.85 24.968 26.82 19,547
09/27/2013 26.96 26.98 26.5 26.6 14,186
09/26/2013 26.93 27.04 26.86 27.03 7,084
09/25/2013 26.78 27.1 26.78 26.99 13,258
09/24/2013 27.09 27.09 26.79 26.79 15,438
09/23/2013 26.78 27.1 26.63 27 45,558
09/20/2013 26.9 27.1 26.63 26.63 41,994
09/19/2013 27.1 27.1 26.66 26.81 9,272
09/18/2013 27 27.1 26.53 27 25,208
09/17/2013 26.66 27 26.66 26.99 35,394
09/16/2013 26.44 26.95 26.44 26.91 38,653
09/13/2013 26.47 26.79 26.11 26.34 21,321
09/12/2013 26.63 26.91 26.36 26.46 34,091
09/11/2013 26.66 26.95 26.53 26.55 14,553
09/10/2013 26.15 26.95 26.131 26.78 12,683
09/09/2013 25.7 26.31 25.231 25.99 26,106
09/06/2013 25.57 25.85 25.34 25.54 5,485
09/05/2013 25.76 25.78 25.21 25.51 18,016
09/04/2013 25.35 26.03 25.35 25.66 12,502
09/03/2013 25.34 25.886 24.89 25.29 15,732
08/30/2013 25.82 25.82 25.05 25.19 21,006
08/29/2013 24.94 26.49 24.44 25.84 25,749
08/28/2013 24.74 25.36 24.6 24.93 18,356
08/27/2013 25.53 25.53 24.68 24.94 15,271
08/26/2013 25.62 25.915 25.28 25.765 22,817
08/23/2013 25.8 25.86 24.87 25.64 12,886
08/22/2013 25.86 25.9899 25.561 25.84 7,532
08/21/2013 25.41 25.8 25.39 25.71 4,591
08/20/2013 24.89 25.7 24.89 25.56 9,649
08/19/2013 24.95 25.11 24.3925 24.9 25,355
08/16/2013 24.55 25.57 24.55 25.11 9,475
08/15/2013 25.62 25.69 24.5101 24.75 25,216
08/14/2013 25.982 26.38 25.9 25.91 13,710
08/13/2013 26.39 26.511 26.061 26.32 14,055
08/12/2013 26.15 26.99 25.71 26.57 26,215
08/09/2013 26.75 26.96 26.01 26.17 8,604
08/08/2013 27 27 26.69 26.69 7,073
08/07/2013 26.45 26.99 26.42 26.82 18,671
08/06/2013 26.85 26.99 26.241 26.49 27,108
08/05/2013 26.92 27 26.81 26.85 23,490
08/02/2013 26.6 27 26.478 26.8 103,940
08/01/2013 25.58 25.96 25.3301 25.87 9,282
07/31/2013 26.05 26.05 25.1 25.47 23,661
07/30/2013 25.94 26.05 25.86 25.95 8,978
07/29/2013 25.97 26 25.87 25.87 22,753
07/26/2013 25.82 26 25.82 25.93 16,343
07/25/2013 25.84 25.99 25.75 25.88 22,302
07/24/2013 25.81 25.95 25.805 25.87 14,598
07/23/2013 25.75 25.85 25.71 25.84 27,420
07/22/2013 25.7 25.74 25.62 25.71 7,862
07/19/2013 25.59 25.7 25.49 25.64 12,290
07/18/2013 25.49 25.6 25.48 25.59 14,889
07/17/2013 25.4 25.5 25.3 25.49 27,898
07/16/2013 25.21 25.4 25.169 25.33 8,300
07/15/2013 25.18 25.35 25.0901 25.31 23,697
07/12/2013 25.1 25.2 25.1 25.2 3,946
07/11/2013 25.2 25.2 25 25.15 13,576
07/10/2013 25.04 25.18 24.98 25.05 7,737
07/09/2013 25.1 25.2 25 25.1 7,065
07/08/2013 25.14 25.15 24.869 25.1 22,390
07/05/2013 25.1 25.13 24.8 25.13 9,581
07/03/2013 24.93 25.1 24.74 25.06 15,236
07/02/2013 24.95 25.1 24.785 24.91 12,644
07/01/2013 25 25.1 24.95 25.1 15,099
06/28/2013 24.68 25.04 24.1833 24.9 98,850
06/27/2013 24.99 24.99 24.625 24.78 6,438
06/26/2013 25.04 25.1 24.61 24.81 6,199
06/25/2013 25 25.1 24.59 24.95 16,800
06/24/2013 24.42 24.94 23.73 24.84 9,468
06/21/2013 24.43 24.91 24.1 24.58 23,768
06/20/2013 24.34 24.45 24.05 24.36 9,376
06/19/2013 24.98 24.98 24.34 24.64 5,727
06/18/2013 25.02 25.0399 24.8 24.99 4,310
06/17/2013 24.94 25.05 24.8 24.99 15,020
06/14/2013 24.91 25.0199 24.75 24.81 3,199
06/13/2013 24.43 25.05 24.4 25.03 13,780
06/12/2013 24.89 24.97 24.53 24.72 3,833
06/11/2013 24.75 25.05 24.75 24.89 4,913
06/10/2013 24.92 25.032 24.91 24.91 4,959
06/07/2013 25 25 24.66 24.89 9,308
06/06/2013 24.78 25 24.25 24.99 15,591
06/05/2013 24.97 24.98 24.458 24.88 8,584
06/04/2013 24.5 24.99 24.5 24.92 17,276
06/03/2013 24.5 24.9 24.5 24.87 26,849
05/31/2013 24.53 24.75 24.48 24.75 9,844
05/30/2013 24.52 24.7 24.358 24.65 8,740
05/29/2013 24.52 24.7 24.4501 24.5 23,281
05/28/2013 24.54 24.65 24.38 24.62 15,898
05/24/2013 24.22 24.55 24.1101 24.32 2,717
05/23/2013 24.01 24.5 24.01 24.31 8,255
05/22/2013 23.245 24.34 23.24 24.15 8,748
05/21/2013 24.47 24.55 24.1206 24.5 10,266
05/20/2013 24.5 24.55 24.3 24.47 15,627
05/17/2013 24.45 24.51 24.18 24.48 13,735
05/16/2013 24.2 24.45 24.02 24.45 13,981
05/15/2013 24.18 24.4 23.9965 24.39 10,971
05/14/2013 24.25 24.35 24.18 24.31 20,990
05/13/2013 24.1 24.25 23.53 24.21 17,990
05/10/2013 24 24.1 23.9 24.1 13,099
05/09/2013 23.8 24.04 23.71 24.02 11,109
05/08/2013 23.17 23.98 23.1101 23.95 5,233
05/07/2013 23.24 23.56 22.98 23.31 7,895
05/06/2013 23.99 23.99 22.75 23.04 18,728
05/03/2013 24 24 23.75 24 9,798
05/02/2013 22.58 23.7 22.51 23.58 21,365
05/01/2013 23.44 23.5 22.4 22.43 14,810
04/30/2013 23.05 23.46 22.892 23.46 9,377
04/29/2013 22.66 23.469 22.51 23.2 27,056
04/26/2013 22.88 23.045 22.63 22.64 15,246
04/25/2013 23.09 23.22 22.47 22.81 21,036
04/24/2013 22.96 23.1 22.645 23.09 4,820
04/23/2013 23.38 23.38 22.2601 23.04 3,036
04/22/2013 23.33 23.73 23.1601 23.26 6,731
04/19/2013 22.81 23.37 22.26 23.31 8,989
04/18/2013 22.94 23.04 22.1133 22.82 18,368
04/17/2013 22.74 23.56 22.62 22.79 11,604
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 your brokers before you trade


Want to trade FX?