JOUT

Historical Stock Prices

$33.54
*  
0.59
1.79%
Get JOUT Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
07/30/2014 22.88 23.55 22.46 23.44 7,995
07/29/2014 23.34 24.04 22.23 22.8 21,833
07/28/2014 23.15 23.49 22.51 23.16 15,437
07/25/2014 23.12 23.67 22.7 23.24 19,501
07/24/2014 23.76 24.45 23.25 23.26 15,154
07/23/2014 23.36 23.89 23.3 23.83 30,538
07/22/2014 22.69 24.025 22.25 23.29 17,430
07/21/2014 22.51 22.94 22.15 22.47 21,685
07/18/2014 23.1 23.35 22.44 22.56 31,875
07/17/2014 24.03 24.25 23.09 23.21 12,684
07/16/2014 24.54 24.6 23.91 24.1 4,827
07/15/2014 25.18 25.19 24.24 24.32 14,985
07/14/2014 25.34 25.6 25.02 25.26 7,718
07/11/2014 25.59 25.9 25.07 25.16 15,173
07/10/2014 25.43 26.5 25.31 25.62 8,320
07/09/2014 25.6 26.39 25.58 25.76 8,104
07/08/2014 26.07 26.07 25.18 25.62 15,216
07/07/2014 26.13 26.49 25.78 26.07 13,045
07/03/2014 26.5 26.5 26.2 26.3 3,322
07/02/2014 26.27 26.5 25.96 26.44 11,347
07/01/2014 25.73 26.4 25.52 26.38 12,604
06/30/2014 25.99 26.19 25.5 25.8 13,814
06/27/2014 25.8 26.25 25.58 25.8 38,283
06/26/2014 26.11 26.3 25.55 26.05 13,570
06/25/2014 25.26 26.36 25.17 26.33 8,990
06/24/2014 25.695 25.87 25.34 25.47 11,675
06/23/2014 25.69 26.0149 25.69 25.71 8,067
06/20/2014 25.96 26 25.715 26 18,775
06/19/2014 25.682 25.88 25.682 25.75 3,379
06/18/2014 25.52 25.99 25.49 25.99 6,337
06/17/2014 25.14 26.21 25.14 25.85 10,783
06/16/2014 25.02 26.16 25.02 25.8 12,104
06/13/2014 26.3 26.4 26.11 26.36 8,009
06/12/2014 26.16 26.28 25.73 26.28 26,283
06/11/2014 26.25 26.3 24.97 26.29 10,834
06/10/2014 26.06 26.3 25.88 26.3 9,673
06/09/2014 26.11 26.3 25.7 26.29 14,788
06/06/2014 26 26.3 25.4 26.24 32,523
06/05/2014 24.8 26 24.7 25.95 15,734
06/04/2014 25.02 25.19 24.7469 25.14 12,107
06/03/2014 25.49 25.49 24.61 25.04 12,436
06/02/2014 24.88 25.47 24.21 25.01 24,884
05/30/2014 24.61 25 24.36 24.95 26,868
05/29/2014 24.43 24.654 24.3201 24.47 12,620
05/28/2014 24.34 24.79 23.64 24.19 19,733
05/27/2014 23.88 24.5 23.46 24.31 19,556
05/23/2014 23.38 23.74 23.07 23.67 10,422
05/22/2014 23.3 23.5 22.94 23.4 10,770
05/21/2014 23.13 23.715 23 23.38 15,089
05/20/2014 24.24 24.31 23.27 23.44 27,876
05/19/2014 23.69 24.69 23.62 24.45 20,283
05/16/2014 24.02 24.37 21.8 24.12 28,944
05/15/2014 23.56 24.06 23.3 23.91 33,380
05/14/2014 23.95 24.18 23.12 23.75 36,921
05/13/2014 23.24 24.39 22.81 24 39,494
05/12/2014 21.81 24.1 21.71 23.84 48,349
05/09/2014 20.49 21.83 20.46 21.8 20,447
05/08/2014 20.25 21.17 20.25 20.62 25,406
05/07/2014 20.31 20.5 20.12 20.36 21,912
05/06/2014 19.67 20.4 19.67 20.235 22,527
05/05/2014 21.26 21.6 19.74 19.82 24,370
05/02/2014 20.01 20.934 19.61 19.84 52,782
05/01/2014 20.92 20.97 20.17 20.25 27,941
04/30/2014 21.29 21.62 20.92 20.93 20,848
04/29/2014 21.52 21.81 21.2 21.23 10,499
04/28/2014 21.4 21.84 21.16 21.3 27,135
04/25/2014 21.83 22.32 21.15 21.41 19,545
04/24/2014 22.32 22.44 21.82 21.87 13,770
04/23/2014 22.64 22.7 22.13 22.29 21,371
04/22/2014 22.86 23.4 22.52 22.71 14,163
04/21/2014 22.62 23.845 22.51 22.7 9,103
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
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?