$94.91 +0.54 (%) Jack In The Box Inc - NASDAQ

Sep. 30, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JACK historical data

Date Open High Low Close Volume
9/29/201695.6696.2794.3294.37659,679
9/28/201697.4598.0995.0396.191,394,321
9/27/2016100.33100.6997.8998.241,052,941
9/26/2016101.88102.68101.60101.70326,078
9/23/2016101.18102.51100.89102.14438,283
9/22/201699.43100.8399.36100.72247,812
9/21/201698.5199.6898.0199.27243,458
9/20/201699.6299.9098.1798.58295,397
9/19/201699.2899.8498.1899.09294,572
9/16/201698.7699.9798.3599.34619,103
9/15/201697.7198.9697.6898.51308,813
9/14/201697.7099.1997.2997.95380,353
9/13/201695.9398.0895.9397.46563,818
9/12/201696.7296.9195.1296.88698,560
9/9/201697.5297.9396.5096.71637,058
9/8/2016101.02101.0297.9998.03475,268
9/7/2016101.29101.75100.00101.05293,943
9/6/2016101.46102.63100.43100.99404,701
9/2/201699.70101.5499.25101.53389,465
9/1/201699.79100.6698.6799.70385,041
8/31/201699.4999.6698.6099.46321,832
8/30/201699.6199.6198.5799.25264,628
8/29/201697.7899.6397.7899.56361,745
8/26/201699.0099.2997.4398.06248,437
8/25/201698.5798.9397.2898.91206,964
8/24/201699.3499.6398.5298.78424,499
8/23/201699.0499.6598.2599.04339,372
8/22/201698.4798.6897.8198.68270,783
8/19/201698.7898.7897.8198.32258,658
8/18/201698.2098.9697.7698.78210,427
8/17/201698.0498.6597.5298.45328,360
8/16/201698.5098.9498.0798.28288,224
8/15/201698.8299.6898.6898.98344,388
8/12/201699.0399.0397.9098.93406,772
8/11/201698.1999.5098.1999.08458,078
8/10/201698.6399.1796.9798.22463,010
8/9/201696.8699.1596.3198.38608,073
8/8/201696.9498.6796.5296.85478,367
8/5/201697.3198.1696.6396.69720,248
8/4/201695.7498.8595.0096.993,212,740
8/3/201688.4088.4086.5287.731,214,980
8/2/201690.1490.4387.8988.52561,087
8/1/201689.0090.8588.4990.69863,319
7/29/201688.6389.4087.2888.39476,936
7/28/201687.1789.7887.1788.91412,683
7/27/201688.7689.3486.5887.46661,423
7/26/201690.7791.0688.0088.13847,409
7/25/201691.0091.6589.9491.40334,565
7/22/201689.2891.5689.2891.07646,422
7/21/201689.1889.5088.6289.23227,041
7/20/201688.2589.7087.9289.13325,936
7/19/201688.2088.9987.4287.92631,461
7/18/201688.1688.9387.8688.63945,030
7/15/201688.5789.1687.6887.97664,062
7/14/201687.7088.8987.6188.16333,619
7/13/201686.8987.4986.4586.99291,186
7/12/201687.5887.8186.3986.78300,315
7/11/201686.2688.4386.0887.58477,619
7/8/201686.4587.7585.8586.26450,454
7/7/201686.5486.8385.6586.09402,971
7/6/201685.6786.9985.6686.36410,576
7/5/201685.7886.2583.6486.00620,342
7/1/201686.0386.2185.5885.85462,666
6/30/201685.0086.0083.0085.92752,937
6/29/201684.4385.0684.0184.95623,539
6/28/201684.9085.2483.3883.84642,100
6/27/201685.7385.9483.6184.15987,211
6/24/201684.9687.6784.9686.451,251,535
6/23/201687.3388.6587.2587.72625,401
6/22/201685.6786.8385.0986.04984,157
6/21/201683.2085.6482.6585.201,033,882
6/20/201683.7084.3482.6682.73526,198
6/17/201682.7883.0581.7982.69490,208
6/16/201682.5882.9181.7082.56650,683
6/15/201683.7783.9482.8083.00497,739
6/14/201683.5584.5683.1583.95644,643
6/13/201684.5085.2483.4783.59599,211
6/10/201685.7285.9984.6985.07475,918
6/9/201686.2486.8586.0086.08473,743
6/8/201685.2487.1685.0086.77625,999
6/7/201686.3986.3984.8884.91705,219
6/6/201686.4586.5185.4886.28571,647
6/3/201687.0987.1385.6086.06677,071
6/2/201685.4986.7285.4986.55728,068
6/1/201684.8786.2184.3685.51638,177
5/31/201684.8385.5684.0685.201,006,135
5/27/201683.9085.0583.1984.821,063,978
5/26/201680.7584.9580.7083.392,865,238
5/25/201676.3580.4676.0779.052,459,302
5/24/201674.6275.5074.0275.11791,662
5/23/201674.5675.5073.7974.23893,094
5/20/201674.6274.6273.4074.321,011,900
5/19/201674.3075.0073.6274.41543,699
5/18/201673.9475.6873.4974.72950,204
5/17/201675.9176.8274.1574.48913,124
5/16/201674.2876.1673.6976.101,075,852
5/13/201675.5375.6473.2973.991,656,128
5/12/201672.0075.6171.5475.025,936,287
5/11/201668.6368.6364.3065.143,862,014
5/10/201669.4869.8067.4968.741,644,731
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center