John B Sanfilippo (NQ: JBSS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.09	13.09	12.83	12.93	71,140	-0.17(-1.30%)
Dec 29, 2005	12.99	13.28	12.96	13.10	88,080	+0.07(+0.54%)
Dec 28, 2005	13.05	13.29	12.90	13.03	77,600	-0.02(-0.15%)
Dec 27, 2005	12.80	13.11	12.30	13.05	153,600	+0.19(+1.48%)
Dec 23, 2005	12.74	13.06	12.73	12.86	111,277	+0.07(+0.55%)
Dec 22, 2005	12.95	12.99	12.70	12.79	118,364	-0.11(-0.85%)
Dec 21, 2005	12.90	13.00	12.86	12.90	73,993	+0.04(+0.31%)
Dec 20, 2005	12.75	13.00	12.75	12.86	77,853	-0.13(-1.00%)
Dec 19, 2005	13.10	13.10	12.71	12.99	212,323	-0.08(-0.61%)
Dec 16, 2005	13.25	13.35	12.70	13.07	118,226	-0.24(-1.80%)
Dec 15, 2005	13.58	13.67	13.25	13.31	40,714	-0.15(-1.11%)
Dec 14, 2005	13.50	13.57	13.40	13.46	86,070	-0.05(-0.37%)
Dec 13, 2005	13.50	13.73	13.48	13.51	49,232	+0.04(+0.30%)
Dec 12, 2005	13.60	13.69	13.44	13.47	61,591	-0.06(-0.44%)
Dec 09, 2005	13.61	13.75	13.50	13.53	64,490	-0.16(-1.17%)
Dec 08, 2005	13.55	13.69	13.33	13.69	36,036	+0.21(+1.56%)
Dec 07, 2005	13.43	13.70	13.43	13.48	24,625	+0.05(+0.37%)
Dec 06, 2005	13.86	13.91	13.40	13.43	51,921	-0.33(-2.40%)
Dec 05, 2005	14.00	14.02	13.70	13.76	39,592	-0.15(-1.08%)
Dec 02, 2005	14.02	14.02	13.75	13.91	30,083	+0.06(+0.43%)
Dec 01, 2005	13.98	14.04	13.58	13.85	48,225	+0.14(+1.02%)
Nov 30, 2005	13.91	13.97	13.60	13.71	31,786	-0.15(-1.08%)
Nov 29, 2005	14.00	14.03	13.81	13.86	41,408	-0.07(-0.50%)
Nov 28, 2005	14.01	14.12	13.69	13.93	39,789	-0.07(-0.50%)
Nov 25, 2005	13.80	14.16	13.80	14.00	7,367	-0.04(-0.28%)
Nov 23, 2005	13.67	14.06	13.61	14.04	24,472	+0.45(+3.31%)
Nov 22, 2005	14.03	14.19	13.57	13.59	67,825	-0.54(-3.82%)
Nov 21, 2005	14.01	14.21	13.81	14.13	70,272	+0.14(+1.00%)
Nov 18, 2005	13.93	14.01	13.71	13.99	67,799	+0.29(+2.12%)
Nov 17, 2005	13.83	14.00	13.69	13.70	39,262	-0.08(-0.58%)
Nov 16, 2005	13.89	14.03	13.77	13.78	74,968	-0.04(-0.29%)
Nov 15, 2005	13.84	14.04	13.75	13.82	42,659	+0.02(+0.14%)
Nov 14, 2005	14.00	14.05	13.75	13.80	35,999	-0.09(-0.65%)
Nov 11, 2005	13.67	13.94	13.63	13.89	76,723	+0.28(+2.02%)
Nov 10, 2005	13.58	13.82	13.55	13.62	58,620	+0.04(+0.33%)
Nov 09, 2005	13.88	13.92	13.55	13.57	54,721	-0.27(-1.95%)
Nov 08, 2005	13.95	14.23	13.77	13.84	77,738	-0.05(-0.36%)
Nov 07, 2005	14.01	14.08	13.69	13.89	102,967	-0.06(-0.43%)
Nov 04, 2005	13.74	14.01	13.67	13.95	185,706	+0.23(+1.68%)
Nov 03, 2005	13.49	13.75	13.43	13.72	171,365	+0.33(+2.46%)
Nov 02, 2005	13.72	13.75	13.28	13.39	670,758	-0.05(-0.37%)
Nov 01, 2005	15.79	15.80	13.40	13.44	846,924	-4.84(-26.48%)
Oct 31, 2005	17.96	18.43	17.92	18.28	43,500	+0.23(+1.27%)
Oct 28, 2005	17.76	18.05	17.71	18.05	44,084	+0.50(+2.85%)
Oct 27, 2005	18.01	18.03	17.42	17.55	34,383	-0.50(-2.77%)
Oct 26, 2005	18.35	18.41	18.05	18.05	48,866	+0.02(+0.11%)
Oct 25, 2005	17.89	18.50	17.78	18.03	36,116	+0.03(+0.17%)
Oct 24, 2005	17.52	18.00	17.48	18.00	35,637	+0.62(+3.57%)
Oct 21, 2005	17.46	18.06	17.00	17.38	50,287	-0.08(-0.46%)
Oct 20, 2005	17.04	17.55	17.04	17.46	25,971	+0.37(+2.17%)
Oct 19, 2005	17.17	17.23	16.99	17.09	32,300	-0.18(-1.04%)
Oct 18, 2005	17.48	17.48	17.14	17.27	31,784	-0.13(-0.75%)
Oct 17, 2005	17.25	17.46	17.01	17.40	24,922	+0.19(+1.10%)
Oct 14, 2005	17.43	17.50	17.00	17.21	25,482	-0.08(-0.46%)
Oct 13, 2005	17.46	17.62	17.00	17.29	68,744	+0.02(+0.12%)
Oct 12, 2005	17.86	17.90	17.01	17.27	23,965	-0.66(-3.68%)
Oct 11, 2005	17.26	18.05	17.26	17.93	78,846	+0.72(+4.18%)
Oct 10, 2005	17.36	17.49	16.85	17.21	49,147	-0.33(-1.88%)
Oct 07, 2005	17.63	17.81	17.50	17.54	66,396	-0.02(-0.11%)
Oct 06, 2005	17.70	17.79	17.41	17.56	37,050	+0.03(+0.17%)
Oct 05, 2005	17.92	17.92	17.50	17.53	25,337	-0.45(-2.50%)
Oct 04, 2005	17.96	18.24	17.70	17.98	63,039	+0.20(+1.12%)

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.