Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	JJSF	165.04	165.04	163.075	164.15	-1.43	103,584	1,912	125.75	164.73
2024-05-16	Q	JJSF	162.39	165.6885	161.44	165.58	2.64	106,067	2,220	144.75	168.82
2024-05-15	Q	JJSF	163.60	163.60	160.32	162.94	0.18	70,516	2,058	145.16	260.35
2024-05-14	Q	JJSF	164.00	164.00	160.59	162.76	-0.43	98,687	2,613	162.35	163.43
2024-05-13	Q	JJSF	163.39	164.84	162.00	163.19	-0.20	87,026	1,860	149.07	260.76
2024-05-10	Q	JJSF	161.78	163.57	161.27	163.39	0.78	56,962	1,970	125.75	168.82
2024-05-09	Q	JJSF	165.29	165.29	161.33	162.61	-1.68	84,871	2,662	125.75	167.82
2024-05-08	Q	JJSF	161.08	165.29	159.09	164.29	3.82	110,777	3,223	147.70	167.82
2024-05-07	Q	JJSF	145.00	161.05	145.00	160.47	22.57	293,236	4,205	141.59	161.02
2024-05-06	Q	JJSF	138.69	138.95	137.46	137.90	-0.34	81,769	2,350	141.00	154.95
2024-05-03	Q	JJSF	138.44	138.44	136.23	138.24	0.72	60,008	2,264	133.00	141.82
2024-05-02	Q	JJSF	137.47	138.805	136.885	137.52	0.39	62,460	2,322	122.60	220.04
2024-05-01	Q	JJSF	137.88	138.32	136.445	137.13	-0.16	68,026	1,965	132.26	170.69
2024-04-30	Q	JJSF	136.38	138.03	135.22	137.29	0.70	68,924	1,803	131.50	152.03
2024-04-29	Q	JJSF	137.52	138.4855	136.14	136.59	-0.08	72,712	1,800	121.84	152.03
2024-04-26	Q	JJSF	138.47	138.87	136.60	136.67	-2.02	58,481	1,357	136.27	185.28
2024-04-25	Q	JJSF	138.46	139.46	137.225	138.69	-0.11	100,105	2,372	132.32	152.90
2024-04-24	Q	JJSF	136.55	138.80	136.44	138.80	1.42	70,648	2,192	124.70	141.82
2024-04-23	Q	JJSF	136.79	138.00	136.41	137.38	0.87	72,415	2,356	123.83	141.82
2024-04-22	Q	JJSF	137.17	137.8437	136.12	136.51	-0.58	65,894	2,163	135.92	185.28
2024-04-19	Q	JJSF	134.50	137.145	133.685	137.09	2.59	142,579	2,897	132.32	151.62
2024-04-18	Q	JJSF	134.20	135.60	134.20	134.50	0.28	88,450	2,049	133.84	134.81
2024-04-17	Q	JJSF	134.7501	134.82	133.36	134.22	-0.80	61,278	1,555	133.83	185.28
2024-04-16	Q	JJSF	133.74	135.75	133.23	135.02	0.62	80,214	2,091	134.89	185.28
2024-04-15	Q	JJSF	135.24	135.9932	134.0021	134.445	-0.135	72,637	1,579	112.90	135.97
2024-04-12	Q	JJSF	135.63	137.2752	134.17	134.58	-1.80	80,402	1,488	132.26	141.82
2024-04-11	Q	JJSF	135.48	138.37	135.266	136.38	1.36	102,854	2,151	121.72	141.82
2024-04-10	Q	JJSF	137.27	137.27	133.73	135.02	-3.53	71,125	2,054	134.33	135.29
2024-04-09	Q	JJSF	140.25	141.29	138.31	138.55	-0.85	66,362	1,563	138.15	139.12
2024-04-08	Q	JJSF	140.20	140.64	138.71	139.40	-0.85	63,635	1,742	138.96	139.94
2024-04-05	Q	JJSF	139.22	140.49	138.315	140.25	0.37	56,131	1,593	139.76	140.73
2024-04-04	Q	JJSF	138.67	140.15	138.67	139.88	1.54	69,148	1,804	123.39	140.82
2024-04-03	Q	JJSF	138.56	139.365	137.785	138.34	-0.96	71,610	1,558	137.00	154.05
2024-04-02	Q	JJSF	141.58	141.725	138.44	139.30	-2.88	117,707	2,457	125.05	139.82
2024-04-01	Q	JJSF	144.26	145.44	141.67	142.18	-2.38	62,167	2,029	139.81	142.82
2024-03-29	Q	JJSF	144.13	145.48	143.52	144.56	1.02	0	0	141.67	147.82
2024-03-28	Q	JJSF	144.13	145.48	143.52	144.56	1.02	70,367	1,427	141.67	147.82
2024-03-27	Q	JJSF	144.02	145.11	143.143	143.54	0.40	110,412	1,603	143.11	143.82
2024-03-26	Q	JJSF	142.76	143.41	141.8358	143.14	1.23	62,856	2,024	139.81	143.82
2024-03-25	Q	JJSF	141.53	143.03	140.42	141.91	-0.06	99,030	2,000	139.81	227.85
2024-03-22	Q	JJSF	143.36	143.36	141.725	141.97	-0.94	42,352	1,370	141.37	141.90
2024-03-21	Q	JJSF	141.11	142.96	141.05	142.91	1.76	71,909	1,978	142.58	143.56
2024-03-20	Q	JJSF	141.55	142.80	140.35	141.15	-0.90	76,165	2,027	139.81	141.82
2024-03-19	Q	JJSF	140.77	142.76	140.17	142.05	1.97	77,628	1,979	140.01	147.82
2024-03-18	Q	JJSF	142.48	143.38	139.81	140.08	-2.525	91,957	1,639	133.00	170.70
2024-03-15	Q	JJSF	141.64	143.50	140.80	143.34	1.34	243,329	2,522	121.63	143.16
2024-03-14	Q	JJSF	143.61	143.61	141.0101	142.00	-1.48	121,818	2,315	141.27	142.25
2024-03-13	Q	JJSF	145.70	146.41	143.15	143.48	-2.25	84,275	1,885	133.00	147.82
2024-03-12	Q	JJSF	144.38	146.40	144.0923	145.73	1.20	61,372	1,923	136.63	147.82
2024-03-11	Q	JJSF	144.21	145.86	143.69	144.53	-0.32	59,236	2,120	141.85	144.82
2024-03-08	Q	JJSF	145.23	146.67	144.59	144.85	0.74	79,121	1,888	68.27	147.82
2024-03-07	Q	JJSF	143.80	145.17	143.42	144.11	0.27	85,517	2,040	57.67	147.82
2024-03-06	Q	JJSF	142.47	144.24	142.24	143.84	1.55	57,713	1,916	68.27	229.93
2024-03-05	Q	JJSF	142.78	143.4899	141.58	142.29	-0.63	79,207	2,346	57.11	147.82
2024-03-04	Q	JJSF	143.26	144.39	141.99	142.92	-0.02	85,378	2,228	133.00	147.82
2024-03-01	Q	JJSF	143.7925	144.41	142.42	142.85	-2.23	87,556	2,003	140.00	170.70
2024-02-29	Q	JJSF	147.13	147.70	144.46	145.08	-0.56	80,796	1,948	68.27	170.70
2024-02-28	Q	JJSF	143.14	146.07	143.07	145.64	1.75	94,882	2,602	68.27	147.82
2024-02-27	Q	JJSF	143.58	143.90	141.9343	143.89	0.19	94,633	2,103	57.36	145.82
2024-02-26	Q	JJSF	143.15	144.55	142.96	143.70	-0.19	98,553	2,179	133.77	145.82
2024-02-23	Q	JJSF	143.76	145.94	141.62	143.89	0.16	120,742	2,338	139.79	145.82
2024-02-22	Q	JJSF	144.68	144.9175	142.37	143.73	-1.89	182,934	2,629	133.00	144.82
2024-02-21	Q	JJSF	145.06	147.11	144.805	145.62	0.16	67,228	1,828	58.21	145.82
2024-02-20	Q	JJSF	146.58	146.64	143.49	145.46	-2.42	113,633	3,112	133.00	146.82
2024-02-19	Q	JJSF	148.64	150.00	147.52	147.88	-0.72	0	0	133.00	236.60