John B Sanfilippo (NQ: JBSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.252	8.252	8.107	8.107	22,576	-0.14(-1.75%)
May 27, 2010	8.085	8.252	8.085	8.252	7,350	+0.21(+2.62%)
May 26, 2010	8.185	8.352	7.913	8.041	33,610	-0.03(-0.41%)
May 25, 2010	7.996	8.152	7.924	8.074	13,866	-0.16(-1.96%)
May 24, 2010	8.424	8.424	8.069	8.235	36,376	-0.19(-2.31%)
May 21, 2010	8.013	8.529	7.919	8.430	67,080	+0.22(+2.64%)
May 20, 2010	8.385	8.506	8.024	8.213	40,667	-0.38(-4.40%)
May 19, 2010	8.829	8.835	8.557	8.591	22,882	-0.15(-1.72%)
May 18, 2010	8.702	8.857	8.702	8.741	53,017	+0.04(+0.45%)
May 17, 2010	8.702	8.774	8.674	8.702	40,959	+0.02(+0.19%)
May 14, 2010	8.704	8.774	8.674	8.685	34,876	-0.06(-0.64%)
May 13, 2010	8.663	8.879	8.641	8.741	33,776	+0.08(+0.96%)
May 12, 2010	8.629	8.779	8.441	8.657	72,826	+0.11(+1.23%)
May 11, 2010	8.718	8.807	8.213	8.552	67,368	+0.13(+1.58%)
May 10, 2010	8.185	8.446	7.969	8.418	99,005	+0.52(+6.61%)
May 07, 2010	7.974	8.080	7.669	7.896	70,975	-0.03(-0.42%)
May 06, 2010	8.107	8.263	6.730	7.930	189,434	-0.12(-1.52%)
May 05, 2010	8.241	8.324	8.052	8.052	106,211	-0.23(-2.82%)
May 04, 2010	8.246	8.413	8.169	8.285	68,119	-0.07(-0.86%)
May 03, 2010	8.357	8.413	7.974	8.357	59,432	+0.01(+0.13%)
Apr 30, 2010	8.840	8.857	8.330	8.346	105,190	-0.42(-4.75%)
Apr 29, 2010	8.607	8.857	8.496	8.763	68,076	+0.19(+2.27%)
Apr 28, 2010	8.557	8.752	8.474	8.568	55,144	-0.02(-0.19%)
Apr 27, 2010	8.552	8.607	8.468	8.585	40,975	-0.02(-0.26%)
Apr 26, 2010	8.557	8.618	8.518	8.607	42,783	+0.00(+0.00%)
Apr 23, 2010	8.552	8.707	8.541	8.607	34,984	-0.05(-0.58%)
Apr 22, 2010	8.657	8.757	8.507	8.657	34,964	-0.08(-0.95%)
Apr 21, 2010	8.691	8.763	8.474	8.741	42,030	+0.03(+0.38%)
Apr 20, 2010	8.685	8.757	8.624	8.707	19,378	-0.10(-1.13%)
Apr 19, 2010	8.674	8.818	8.652	8.807	24,741	-0.02(-0.25%)
Apr 16, 2010	8.763	8.829	8.696	8.829	23,624	+0.00(+0.00%)
Apr 15, 2010	8.752	8.879	8.668	8.829	28,760	+0.08(+0.95%)
Apr 14, 2010	8.802	8.802	8.679	8.746	11,660	+0.01(+0.06%)
Apr 13, 2010	8.702	8.752	8.618	8.741	23,394	+0.02(+0.19%)
Apr 12, 2010	8.813	8.813	8.607	8.724	18,811	+0.01(+0.06%)
Apr 09, 2010	8.641	8.818	8.602	8.718	27,221	-0.03(-0.32%)
Apr 08, 2010	8.768	8.885	8.613	8.746	43,223	+0.02(+0.25%)
Apr 07, 2010	8.474	8.724	8.468	8.724	53,475	+0.05(+0.58%)
Apr 06, 2010	8.602	8.741	8.591	8.674	37,808	-0.03(-0.32%)
Apr 05, 2010	8.746	8.746	8.468	8.702	107,908	-0.05(-0.57%)
Apr 01, 2010	8.524	8.752	8.752	8.752	152,528	+0.52(+6.34%)
Mar 31, 2010	8.330	8.396	8.152	8.230	68,855	-0.16(-1.85%)
Mar 30, 2010	8.502	8.524	8.346	8.385	89,491	-0.12(-1.44%)
Mar 29, 2010	8.563	8.635	8.357	8.507	33,815	-0.03(-0.39%)
Mar 26, 2010	8.557	8.702	8.457	8.541	15,420	-0.07(-0.77%)
Mar 25, 2010	8.568	8.718	8.546	8.607	24,485	-0.11(-1.27%)
Mar 24, 2010	8.685	8.718	8.374	8.718	26,661	-0.02(-0.19%)
Mar 23, 2010	8.652	8.746	8.652	8.735	20,232	+0.03(+0.38%)
Mar 22, 2010	8.729	8.741	8.591	8.702	11,735	+0.08(+0.97%)
Mar 19, 2010	8.879	9.013	8.363	8.618	106,319	-0.27(-3.00%)
Mar 18, 2010	9.040	9.129	8.885	8.885	26,904	-0.12(-1.36%)
Mar 17, 2010	9.150	9.180	8.990	9.007	27,185	-0.15(-1.64%)
Mar 16, 2010	9.079	9.157	9.079	9.157	11,557	+0.05(+0.55%)
Mar 15, 2010	9.107	9.129	8.918	9.107	29,373	-0.05(-0.55%)
Mar 12, 2010	9.163	9.163	8.946	9.157	24,085	-0.01(-0.06%)
Mar 11, 2010	9.157	9.190	9.140	9.163	15,321	-0.02(-0.18%)
Mar 10, 2010	9.163	9.362	9.079	9.179	14,273	+0.08(+0.85%)
Mar 09, 2010	9.129	9.163	8.945	9.101	33,179	-0.08(-0.91%)
Mar 08, 2010	8.985	9.257	8.968	9.185	46,379	+0.16(+1.78%)
Mar 05, 2010	8.968	9.051	8.957	9.024	122,523	+0.03(+0.31%)
Mar 04, 2010	8.802	8.996	8.785	8.996	16,061	+0.13(+1.50%)
Mar 03, 2010	8.885	8.907	8.741	8.863	26,556	-0.09(-0.99%)
Mar 02, 2010	8.785	8.974	8.779	8.952	27,480	+0.13(+1.51%)

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.