John B Sanfilippo (NQ: JBSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.046	9.046	8.552	8.752	114,704	+0.08(+0.90%)
May 29, 2003	8.052	9.019	7.841	8.674	396,695	+0.99(+12.94%)
May 28, 2003	7.780	7.936	7.514	7.680	368,244	-0.30(-3.76%)
May 27, 2003	8.113	8.591	7.836	7.980	307,200	-0.73(-8.41%)
May 23, 2003	8.558	8.969	8.558	8.713	104,440	-0.22(-2.43%)
May 22, 2003	8.447	9.108	8.447	8.930	108,942	+0.32(+3.74%)
May 21, 2003	8.885	9.135	8.391	8.608	247,777	-0.59(-6.40%)
May 20, 2003	9.074	9.219	8.302	9.196	244,535	+0.12(+1.35%)
May 19, 2003	9.457	9.596	8.052	9.074	378,508	-0.92(-9.17%)
May 16, 2003	10.12	10.44	9.807	9.991	66,265	-0.35(-3.38%)
May 15, 2003	10.36	10.55	10.12	10.34	111,283	-0.10(-0.96%)
May 14, 2003	10.47	10.54	10.26	10.44	154,860	-0.01(-0.11%)
May 13, 2003	10.13	10.50	10.05	10.45	227,429	+0.32(+3.18%)
May 12, 2003	10.12	10.22	9.896	10.13	157,201	+0.24(+2.41%)
May 09, 2003	9.024	9.891	9.024	9.891	149,638	+0.59(+6.39%)
May 08, 2003	9.602	9.874	8.941	9.296	320,525	-0.69(-6.90%)
May 07, 2003	10.52	10.58	9.407	9.985	361,761	-0.54(-5.12%)
May 06, 2003	10.73	10.79	10.47	10.52	140,275	-0.25(-2.31%)
May 05, 2003	10.53	10.78	10.49	10.77	265,784	+0.48(+4.70%)
May 02, 2003	10.20	10.55	9.957	10.29	104,621	+0.11(+1.09%)
May 01, 2003	10.46	10.56	10.18	10.18	119,206	-0.26(-2.50%)
Apr 30, 2003	10.77	10.77	10.16	10.44	285,591	-0.22(-2.04%)
Apr 29, 2003	9.991	10.66	9.585	10.66	567,762	+0.75(+7.57%)
Apr 28, 2003	9.530	9.974	9.108	9.907	435,050	+0.41(+4.33%)
Apr 25, 2003	9.496	9.496	9.302	9.496	117,766	-0.08(-0.87%)
Apr 24, 2003	9.108	9.580	9.052	9.580	195,376	+0.47(+5.18%)
Apr 23, 2003	9.385	9.524	8.913	9.108	283,971	-0.28(-2.96%)
Apr 22, 2003	9.580	9.718	8.996	9.385	257,140	-0.08(-0.82%)
Apr 21, 2003	9.030	9.913	8.996	9.463	416,143	+0.58(+6.50%)
Apr 17, 2003	8.608	9.002	8.552	8.885	178,990	+0.33(+3.83%)
Apr 16, 2003	8.608	8.608	8.397	8.558	82,832	-0.02(-0.26%)
Apr 15, 2003	8.608	8.608	8.336	8.580	64,465	+0.08(+0.98%)
Apr 14, 2003	8.552	8.552	8.436	8.497	78,510	+0.03(+0.39%)
Apr 11, 2003	8.552	8.552	8.380	8.463	41,056	-0.01(-0.07%)
Apr 10, 2003	8.275	8.547	8.163	8.469	74,009	-0.08(-0.97%)
Apr 09, 2003	8.582	8.663	8.497	8.552	63,024	-0.06(-0.65%)
Apr 08, 2003	8.652	8.774	8.580	8.608	55,641	-0.07(-0.77%)
Apr 07, 2003	8.791	8.791	8.252	8.674	222,927	-0.03(-0.32%)
Apr 04, 2003	8.219	8.719	8.152	8.702	165,845	+0.52(+6.33%)
Apr 03, 2003	8.158	8.191	8.052	8.184	44,117	+0.06(+0.80%)
Apr 02, 2003	8.158	8.191	7.997	8.119	41,416	+0.01(+0.14%)
Apr 01, 2003	7.941	8.186	7.941	8.108	75,809	+0.14(+1.74%)
Mar 31, 2003	8.219	8.219	7.969	7.969	69,507	-0.24(-2.97%)
Mar 28, 2003	7.775	8.302	7.775	8.213	170,526	+0.31(+3.94%)
Mar 27, 2003	7.219	7.947	7.219	7.902	13,379,246	+0.54(+7.32%)
Mar 26, 2003	7.269	7.364	7.208	7.364	27,332	+0.12(+1.61%)
Mar 25, 2003	7.214	7.247	7.181	7.247	40,506	+0.06(+0.77%)
Mar 24, 2003	7.136	7.192	7.064	7.192	20,708	+0.14(+1.97%)
Mar 21, 2003	7.131	7.131	6.997	7.053	1,350,529	-0.06(-0.78%)
Mar 20, 2003	7.147	7.231	7.108	7.108	5,041	-0.08(-1.07%)
Mar 19, 2003	6.997	7.225	6.997	7.186	11,956	-0.03(-0.47%)
Mar 18, 2003	7.136	7.247	6.753	7.219	80,223	+0.06(+0.78%)
Mar 17, 2003	7.308	7.458	7.086	7.164	43,492	-0.27(-3.66%)
Mar 14, 2003	7.475	7.475	7.069	7.436	88,594	-0.04(-0.52%)
Mar 13, 2003	7.442	7.503	7.314	7.475	61,224	-0.02(-0.22%)
Mar 12, 2003	7.519	7.519	7.414	7.492	29,481	-0.04(-0.59%)
Mar 11, 2003	7.214	7.564	7.136	7.536	53,480	+0.27(+3.67%)
Mar 10, 2003	7.275	7.319	6.953	7.269	71,668	-0.02(-0.23%)
Mar 07, 2003	7.497	7.564	7.280	7.286	39,975	-0.27(-3.53%)
Mar 06, 2003	7.497	7.636	7.303	7.553	54,741	+0.06(+0.74%)
Mar 05, 2003	7.264	7.553	7.253	7.497	42,496	+0.17(+2.27%)
Mar 04, 2003	7.486	7.564	7.253	7.330	70,407	-0.17(-2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.