JOUT

Johnson Outdoors Inc. Historical Stock Prices

$23.44
*  
0.64
2.81%
Get JOUT Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.88  23.55  22.46  23.44 7,995
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
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
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?