J J Snack Foods (NQ: JJSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	46.61	46.90	46.11	46.48	62,774	-0.08(-0.18%)
May 30, 2012	46.76	47.07	46.43	46.57	42,564	-0.51(-1.09%)
May 29, 2012	46.86	47.23	46.21	47.08	58,969	+0.74(+1.60%)
May 25, 2012	46.47	46.75	46.15	46.34	32,337	-0.21(-0.45%)
May 24, 2012	46.48	46.62	46.10	46.55	31,945	+0.26(+0.57%)
May 23, 2012	45.64	46.41	45.64	46.29	34,564	+0.15(+0.33%)
May 22, 2012	45.89	46.44	45.87	46.14	41,066	+0.03(+0.07%)
May 21, 2012	45.61	46.22	45.39	46.10	54,848	+0.80(+1.77%)
May 18, 2012	45.66	45.95	45.10	45.30	59,431	-0.51(-1.11%)
May 17, 2012	46.09	46.52	45.61	45.81	48,280	-0.37(-0.80%)
May 16, 2012	45.88	46.60	45.78	46.18	48,880	+0.18(+0.39%)
May 15, 2012	46.10	46.56	45.74	46.00	57,307	-0.24(-0.53%)
May 14, 2012	46.66	46.85	46.08	46.25	81,285	-1.02(-2.16%)
May 11, 2012	47.18	47.27	46.54	47.27	49,780	+0.06(+0.12%)
May 10, 2012	46.42	47.22	45.91	47.21	51,569	+1.07(+2.32%)
May 09, 2012	45.86	46.34	45.53	46.14	50,211	-0.39(-0.83%)
May 08, 2012	45.47	46.56	45.29	46.52	48,858	+0.89(+1.94%)
May 07, 2012	45.15	45.78	45.05	45.64	22,431	+0.47(+1.05%)
May 04, 2012	45.72	46.08	45.01	45.17	43,247	-0.75(-1.64%)
May 03, 2012	46.68	46.68	45.56	45.92	45,530	-0.81(-1.73%)
May 02, 2012	46.55	46.76	45.96	46.73	30,349	+0.00(+0.00%)
May 01, 2012	47.32	47.76	46.55	46.73	56,479	-0.59(-1.25%)
Apr 30, 2012	47.36	47.80	46.69	47.32	33,756	-0.23(-0.48%)
Apr 27, 2012	47.42	48.01	47.11	47.55	61,863	+0.10(+0.21%)
Apr 26, 2012	46.50	47.81	46.50	47.44	72,103	+0.63(+1.35%)
Apr 25, 2012	47.29	47.96	46.42	46.81	139,592	-0.19(-0.39%)
Apr 24, 2012	45.27	48.65	43.33	47.00	272,922	+5.68(+13.75%)
Apr 23, 2012	41.84	42.40	41.00	41.32	71,540	-1.27(-2.99%)
Apr 20, 2012	43.55	43.55	42.41	42.59	61,524	+0.08(+0.20%)
Apr 19, 2012	43.07	43.44	42.18	42.51	44,029	-0.66(-1.53%)
Apr 18, 2012	43.04	43.40	42.41	43.17	39,205	-0.15(-0.35%)
Apr 17, 2012	42.98	43.88	42.98	43.32	57,533	+0.68(+1.58%)
Apr 16, 2012	42.45	43.17	42.10	42.64	32,454	+0.26(+0.62%)
Apr 13, 2012	42.49	42.69	42.13	42.38	35,853	-0.22(-0.52%)
Apr 12, 2012	42.28	42.80	42.17	42.60	47,733	+0.29(+0.68%)
Apr 11, 2012	42.31	42.31	41.71	42.31	45,000	+0.40(+0.95%)
Apr 10, 2012	42.15	42.27	41.49	41.92	55,633	-0.40(-0.94%)
Apr 09, 2012	42.84	43.17	42.11	42.31	51,334	-1.37(-3.13%)
Apr 05, 2012	43.44	43.72	43.14	43.68	31,608	+0.19(+0.43%)
Apr 04, 2012	43.54	43.81	43.45	43.49	29,404	-0.63(-1.43%)
Apr 03, 2012	44.41	44.53	43.76	44.13	44,660	-0.38(-0.85%)
Apr 02, 2012	44.00	44.52	44.00	44.51	55,578	+0.23(+0.51%)
Mar 30, 2012	44.53	44.53	43.89	44.28	61,847	+0.10(+0.23%)
Mar 29, 2012	43.95	44.27	43.95	44.18	38,670	+0.07(+0.15%)
Mar 28, 2012	44.08	44.27	43.97	44.11	48,830	-0.06(-0.13%)
Mar 27, 2012	44.05	44.56	43.74	44.17	48,726	+0.08(+0.17%)
Mar 26, 2012	43.64	44.30	43.61	44.09	42,282	+0.73(+1.67%)
Mar 23, 2012	43.17	43.41	42.74	43.37	42,541	+0.69(+1.62%)
Mar 22, 2012	42.52	42.76	42.27	42.68	48,056	-0.27(-0.63%)
Mar 21, 2012	42.91	43.71	42.88	42.95	30,090	+0.14(+0.34%)
Mar 20, 2012	42.68	43.05	42.57	42.80	19,920	-0.24(-0.57%)
Mar 19, 2012	43.01	43.60	42.69	43.05	22,897	+0.31(+0.73%)
Mar 16, 2012	43.01	43.13	42.63	42.73	79,983	-0.21(-0.49%)
Mar 15, 2012	42.89	43.01	42.20	42.95	29,782	+0.20(+0.47%)
Mar 14, 2012	43.22	43.43	42.58	42.74	19,699	-0.65(-1.50%)
Mar 13, 2012	43.25	43.42	42.79	43.39	25,604	+0.50(+1.16%)
Mar 12, 2012	42.24	43.06	42.24	42.90	53,643	+0.52(+1.23%)
Mar 09, 2012	42.10	42.87	41.86	42.37	38,546	+0.18(+0.42%)
Mar 08, 2012	41.95	42.28	41.39	42.20	27,425	+0.39(+0.93%)
Mar 07, 2012	41.47	41.85	41.20	41.81	39,419	+0.38(+0.91%)
Mar 06, 2012	41.38	41.90	41.19	41.43	36,200	-0.49(-1.16%)
Mar 05, 2012	41.59	41.93	41.49	41.92	26,053	+0.32(+0.77%)
Mar 02, 2012	42.10	42.20	41.30	41.60	50,095	-0.57(-1.36%)

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.