$96.31 +1.06 (%) Jack In The Box Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center