Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 9:47PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

J&J Snack Foods Corp. (JJSF)

At 4:00PM ET: 38.38   0.77 (1.97%)

MORE ON JJSF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 39.29 39.29 38.35 38.38 37,300 38.38 24-Nov-09 38.77 39.29 38.48 39.15 31,000 39.15 23-Nov-09 39.08 39.72 39.03 39.54 32,900 39.54 20-Nov-09 38.01 38.66 38.01 38.63 38,100 38.63 19-Nov-09 38.69 38.69 38.04 38.06 53,400 38.06 18-Nov-09 39.10 39.28 38.38 38.86 36,000 38.86 17-Nov-09 39.39 39.75 38.80 39.69 29,200 39.69 16-Nov-09 38.87 39.66 38.05 39.66 52,000 39.66 13-Nov-09 38.83 39.02 38.28 38.72 37,800 38.72 12-Nov-09 39.52 39.74 38.53 38.60 38,100 38.60 11-Nov-09 39.79 39.88 39.42 39.67 30,700 39.67 10-Nov-09 40.03 40.04 39.30 39.39 60,800 39.39 9-Nov-09 40.31 40.32 39.68 40.10 24,300 40.10 6-Nov-09 39.59 40.13 38.99 39.97 29,300 39.97 5-Nov-09 39.55 40.01 39.41 39.96 31,600 39.96 4-Nov-09 39.87 39.92 39.13 39.13 45,900 39.13 3-Nov-09 39.18 39.95 38.87 39.49 50,900 39.49 2-Nov-09 39.27 39.84 38.81 39.50 40,200 39.50 30-Oct-09 40.09 40.09 38.91 39.17 78,300 39.17 29-Oct-09 40.79 40.84 40.09 40.27 34,200 40.27 28-Oct-09 40.76 41.26 40.37 40.37 62,000 40.37 27-Oct-09 41.23 41.50 40.91 41.06 32,100 41.06 26-Oct-09 41.88 42.03 40.72 40.93 48,100 40.93 23-Oct-09 42.20 42.29 41.71 41.90 62,800 41.90 22-Oct-09 42.01 42.48 41.90 42.21 36,500 42.21 21-Oct-09 41.86 42.68 41.77 41.87 60,200 41.87 20-Oct-09 42.21 42.40 41.85 42.05 36,200 42.05 19-Oct-09 42.08 42.79 41.75 42.37 34,700 42.37 16-Oct-09 41.76 42.02 41.15 41.83 77,900 41.83 15-Oct-09 42.31 42.51 41.71 41.91 64,900 41.91 14-Oct-09 42.45 42.87 41.76 42.45 54,600 42.45 13-Oct-09 42.17 42.41 41.57 42.12 38,900 42.12 12-Oct-09 42.80 43.00 42.12 42.17 41,100 42.17 9-Oct-09 42.76 43.13 42.61 43.00 57,100 43.00 8-Oct-09 43.20 43.21 42.65 42.65 37,500 42.65 7-Oct-09 43.12 43.15 42.60 42.80 17,600 42.80 6-Oct-09 42.96 43.40 42.61 43.26 25,000 43.26 5-Oct-09 42.64 42.96 42.00 42.93 46,700 42.93 2-Oct-09 42.10 42.80 41.91 42.53 46,800 42.53 1-Oct-09 43.12 43.16 42.15 42.24 45,600 42.24 30-Sep-09 43.67 43.68 42.58 43.19 48,600 43.19 29-Sep-09 43.88 43.88 43.23 43.42 27,300 43.42 28-Sep-09 43.07 44.00 42.72 43.78 55,700 43.78 25-Sep-09 42.84 43.03 42.47 42.83 33,200 42.83 24-Sep-09 43.06 43.48 42.69 43.00 34,900 43.00 23-Sep-09 43.51 43.51 43.04 43.11 51,600 43.11 22-Sep-09 43.87 43.87 43.20 43.51 62,800 43.51 21-Sep-09 43.08 43.90 43.08 43.80 44,500 43.80 18-Sep-09 43.42 43.99 42.77 43.32 82,500 43.32 17-Sep-09 43.63 43.63 42.85 43.31 29,900 43.31 16-Sep-09 43.49 43.58 42.92 43.56 44,900 43.56 15-Sep-09 43.57 43.78 43.24 43.58 43,500 43.58 14-Sep-09 43.50 43.96 43.27 43.52 52,700 43.52 11-Sep-09 43.82 43.99 43.56 43.57 43,300 43.57 11-Sep-09 $ 0.098 Dividend 10-Sep-09 44.04 44.04 43.49 43.73 76,000 43.63 9-Sep-09 43.95 44.15 43.32 43.95 32,100 43.85 8-Sep-09 44.18 44.18 43.21 43.88 42,200 43.78 4-Sep-09 43.54 43.89 43.12 43.72 35,900 43.62 3-Sep-09 43.87 44.01 43.26 43.60 41,000 43.50 2-Sep-09 43.57 44.16 43.57 43.89 101,000 43.79 1-Sep-09 43.67 44.70 43.11 43.66 72,300 43.56 31-Aug-09 43.72 44.36 43.43 43.70 48,300 43.60 28-Aug-09 44.43 44.43 43.45 44.17 149,200 44.07 27-Aug-09 44.34 44.64 43.28 44.22 31,600 44.12 26-Aug-09 43.83 44.52 43.83 44.16 46,500 44.06 25-Aug-09 44.06 44.21 43.39 44.00 47,500 43.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions