$86.94 -1.30 (%) Jack In The Box Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JACK historical data

Date Open High Low Close Volume
5/22/201588.5188.8886.7486.94656,234
5/21/201589.2989.6988.1588.24437,149
5/20/201589.0990.0288.6089.45527,623
5/19/201587.8089.8587.6989.38858,109
5/18/201587.5387.8986.5187.49848,987
5/15/201587.9988.6287.1087.73854,433
5/14/201592.7993.2486.4187.822,502,941
5/13/201592.1592.9591.1391.781,096,146
5/12/201591.4792.5390.1691.83499,182
5/11/201592.5292.9091.6992.15422,380
5/8/201591.8093.5591.6592.31621,392
5/7/201589.1191.4689.1190.73543,431
5/6/201588.8489.3988.2088.90460,201
5/5/201588.9790.0287.9488.57709,120
5/4/201587.3389.3487.3088.58679,230
5/1/201587.0989.0385.3087.27979,970
4/30/201588.9689.3686.2486.771,008,174
4/29/201593.4293.4288.6289.20852,018
4/28/201592.1194.1091.1893.63360,834
4/27/201593.8294.7392.0292.26332,379
4/24/201594.6095.5393.8393.88268,761
4/23/201591.6594.4791.3894.32598,379
4/22/201591.8092.0090.2991.32551,681
4/21/201592.0992.5591.5191.59374,326
4/20/201592.4693.2591.7391.91394,544
4/17/201591.8892.9990.7191.87453,627
4/16/201592.4793.9792.3392.46343,299
4/15/201594.2594.4992.7293.02396,830
4/14/201594.7295.2093.5193.80403,258
4/13/201595.7096.4094.7494.92316,414
4/10/201595.6096.7095.5395.95215,387
4/9/201597.3197.8695.0895.62462,659
4/8/201593.5797.2793.5797.21529,689
4/7/201595.2395.9093.3093.54571,625
4/6/201594.4596.1894.4595.12282,125
4/2/201595.4295.7094.8095.34384,241
4/1/201595.5996.0494.6095.31468,823
3/31/201597.5197.5595.6995.92409,306
3/30/201597.0797.9396.7697.04355,628
3/27/201595.4797.3895.3096.31373,888
3/26/201595.0296.6194.6095.25416,248
3/25/201599.7999.9995.6895.73653,371
3/24/201598.2399.9598.0099.14536,417
3/23/201596.9498.6996.1598.53493,303
3/20/201597.3197.6096.4697.07598,530
3/19/201596.8397.5796.0296.65483,304
3/18/201597.4697.8796.1896.94430,258
3/17/201596.5397.7496.2097.60417,688
3/16/201597.0097.8696.4996.55417,096
3/13/201597.2497.6095.7596.35556,251
3/12/201595.6997.8494.8797.65488,981
3/11/201595.2695.7093.9494.44429,207
3/10/201596.0096.2094.3795.25496,375
3/9/201596.5797.1995.4296.70587,860
3/6/201597.1097.6495.7296.25476,367
3/5/201597.0598.2996.5097.55445,527
3/4/201596.4397.7596.1096.92439,893
3/3/201598.5398.7696.6397.43639,317
3/2/201596.4798.6396.4498.50852,859
2/27/201598.3198.5096.5696.69493,596
2/26/201597.7598.4996.8098.22547,000
2/25/201597.3198.6896.7097.75449,648
2/24/201597.3598.2596.4897.29522,205
2/23/201598.1098.5895.8997.06737,192
2/20/201596.5298.5595.8897.99964,671
2/19/201594.7196.7594.5095.871,097,707
2/18/201593.2096.1092.6494.703,448,844
2/17/201587.1088.8185.5388.161,972,791
2/13/201587.9688.5086.3387.12512,147
2/12/201586.4788.1985.0488.12482,680
2/11/201587.0387.6886.0286.45556,124
2/10/201584.3787.4684.3786.82439,853
2/9/201587.7488.0984.4884.98731,551
2/6/201586.8988.5586.5088.28713,810
2/5/201585.7087.2185.3986.90544,129
2/4/201585.6886.4284.6585.80536,002
2/3/201584.7086.5384.6186.35455,052
2/2/201584.8285.6982.1684.55428,381
1/30/201585.8186.4284.5584.79572,419
1/29/201584.3586.1383.6686.10392,366
1/28/201586.2686.6984.1184.22410,650
1/27/201584.3986.1284.0585.67380,790
1/26/201584.7385.6384.2585.39357,700
1/23/201583.6984.7283.6584.20293,118
1/22/201582.7083.7482.0183.54504,667
1/21/201582.4283.0281.5682.15474,226
1/20/201583.9284.8682.3982.76519,839
1/16/201582.3282.8381.7482.69648,596
1/15/201585.9986.6581.1582.63848,830
1/14/201584.8785.6084.1284.45749,638
1/13/201585.6187.5084.8185.63931,198
1/12/201585.0585.4783.8484.34424,576
1/9/201584.4585.1683.5084.76356,711
1/8/201584.1385.0083.1184.24741,972
1/7/201580.7184.3880.1883.061,295,061
1/6/201580.2180.6078.3679.68490,315
1/5/201579.6280.7279.1979.62494,335
1/2/201580.1680.7479.1779.80360,310
12/31/201480.1180.5479.8579.96405,356
12/30/201480.4980.9479.6579.97347,024
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center