$84.20 +0.66 (%) Jack In The Box Inc - NASDAQ

Jan. 23, 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
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
12/29/201478.9180.7578.8680.53416,132
12/26/201479.2779.8678.9279.20251,912
12/24/201479.2279.8478.8078.82264,965
12/23/201478.3979.5778.1978.99359,355
12/22/201477.5778.6576.5778.49280,013
12/19/201477.5678.2877.0877.321,059,667
12/18/201478.2879.0477.3178.01479,257
12/17/201476.4977.7175.2777.68410,223
12/16/201477.1377.8876.2376.24563,742
12/15/201478.2178.9876.9877.52561,622
12/12/201476.3079.1476.0078.00691,333
12/11/201476.0777.6675.7077.05430,159
12/10/201476.2377.2675.3575.45536,717
12/9/201474.6377.4774.1976.32621,997
12/8/201475.2176.6575.1075.42524,169
12/5/201475.7475.9875.0075.65357,484
12/4/201475.0976.5275.0875.87334,124
12/3/201475.1775.9374.5175.45355,281
12/2/201474.5775.7573.9575.28872,247
12/1/201474.5075.9174.2774.34842,803
11/28/201473.3675.3973.3474.50351,164
11/26/201472.1374.0372.0373.97533,631
11/25/201474.5674.8773.3473.53568,515
11/24/201473.7374.5273.3074.51407,280
11/21/201475.5675.6073.1373.37594,000
11/20/201475.1275.9374.3474.61666,782
11/19/201474.5077.5873.5074.922,345,332
11/18/201470.6871.8470.5271.501,287,937
11/17/201471.7472.0169.7370.29950,619
11/14/201472.1772.3571.2571.75527,430
11/13/201472.6172.7071.9572.34367,003
11/12/201472.1472.4171.4772.31350,737
11/11/201473.0073.0672.0172.35435,273
11/10/201471.9373.1371.7973.05301,799
11/7/201472.7872.9071.2971.83629,657
11/6/201472.9473.1971.8073.00400,704
11/5/201473.3473.7472.0072.45469,001
11/4/201471.0873.4970.8773.25573,575
11/3/201471.0371.9170.7071.32348,896
10/31/201471.6371.6370.3071.04321,217
10/30/201469.5370.7169.3270.50451,982
10/29/201470.8470.9169.2369.68502,672
10/28/201471.0071.3970.2970.98738,279
10/27/201471.2572.2370.5370.82529,055
10/24/201469.9971.4169.9171.27350,042
10/23/201469.7570.8269.5869.97491,388
10/22/201469.2570.4269.2569.72423,231
10/21/201468.3069.5067.5069.09556,254
10/20/201467.8668.4967.3468.25361,870
10/17/201467.2668.5567.1568.01504,947
10/16/201464.7666.6764.5666.37465,394
10/15/201466.0067.5263.8465.69885,898
10/14/201466.3667.0665.8067.00768,309
10/13/201467.6567.6965.1466.05765,245
10/10/201467.9769.2867.4768.00559,803
10/9/201468.0269.2867.3167.73574,907
10/8/201467.3068.2967.1367.89562,491
10/7/201468.0268.5467.0367.20405,498
10/6/201469.1969.2567.7868.02403,160
10/3/201468.0269.1267.7068.86450,497
10/2/201467.1267.8666.6067.37437,476
10/1/201468.2768.8666.5067.04977,454
9/30/201468.8568.8567.5068.19813,737
9/29/201465.4668.5065.3167.68840,900
9/26/201463.0265.8762.8365.73769,842
9/25/201463.5163.5162.7862.79457,599
9/24/201463.2763.7263.1563.41295,458
9/23/201463.3463.4362.8363.08452,488
9/22/201463.2264.0162.8563.33401,746
9/19/201463.6364.2163.1463.36802,429
9/18/201463.0863.6962.8563.23336,629
9/17/201462.1162.9361.7562.74319,699
9/16/201461.7762.8561.7362.18380,347
9/15/201462.9863.2562.3262.38255,467
9/12/201463.5864.0062.8063.08371,590
9/11/201462.8264.0762.5263.46572,884
9/10/201461.9762.9861.9162.88452,097
9/9/201461.6662.1861.2761.77462,621
9/8/201461.3062.1060.9961.78529,375
9/5/201460.4961.4060.0961.32321,576
9/4/201460.4961.4060.3360.58333,199
9/3/201460.8961.3160.0760.19229,151
9/2/201459.6761.0059.4960.78494,294
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center