$71.27 +1.30 (%) Jack In The Box Inc - NASDAQ

Oct. 24, 2014 | 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
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
8/29/201459.2559.9258.9259.45286,497
8/28/201459.3259.7958.7459.24660,222
8/27/201459.3459.7059.0059.42362,220
8/26/201460.3060.3759.3359.49361,638
8/25/201459.6660.4659.5860.03329,295
8/22/201459.5159.7759.0859.63288,061
8/21/201459.8960.2859.1559.46497,888
8/20/201460.1660.5059.6259.70367,420
8/19/201461.4061.5160.4260.51379,517
8/18/201461.1561.2960.7661.10203,809
8/15/201461.1261.6060.0060.60522,266
8/14/201460.9060.9059.8460.39359,671
8/13/201461.1861.3860.8060.97323,661
8/12/201461.0461.5960.7061.24312,502
8/11/201461.4961.9761.0361.32301,863
8/8/201461.2161.8660.9561.24716,497
8/7/201459.5061.4759.0361.252,127,508
8/6/201456.9856.9855.1455.45881,088
8/5/201458.3759.8256.9057.56580,241
8/4/201457.8258.6657.3158.48673,259
8/1/201457.3258.1457.0557.60478,281
7/31/201457.3258.0457.0257.19300,981
7/30/201458.1858.8857.6057.89296,907
7/29/201457.8258.0757.1857.68256,669
7/28/201457.3658.0656.9057.57243,027
7/25/201457.8359.3556.4857.32246,857
7/24/201457.0457.4856.7157.16287,494
7/23/201457.5058.1556.9857.42264,441
7/22/201456.5157.9356.0757.29429,750
7/21/201455.9856.5755.3055.92317,778
7/18/201455.1656.6555.1656.28332,806
7/17/201455.9056.4755.1555.25458,252
7/16/201458.1958.5356.4156.44405,165
7/15/201458.7758.7757.6457.77448,068
7/14/201458.6158.9558.1558.61311,531
7/11/201458.0058.2657.4257.97229,595
7/10/201458.2258.7157.8358.24301,645
7/9/201458.9059.5358.8659.20226,005
7/8/201459.4959.8758.4658.75351,276
7/7/201460.4060.7159.6759.68199,136
7/3/201460.2360.6960.1060.50132,313
7/2/201460.5660.8459.9460.14304,068
7/1/201459.8961.3959.8961.08351,052
6/30/201459.9260.2358.9859.84298,809
6/27/201459.6260.2959.4660.15814,862
6/26/201460.3960.3959.8060.04173,608
6/25/201459.9160.4759.6560.44206,567
6/24/201460.5961.3960.2460.35475,044
6/23/201460.4560.8459.8560.79359,348
6/20/201459.8860.7559.1160.50808,261
6/19/201460.4560.4559.3959.62289,775
6/18/201459.8960.2159.1460.02322,767
6/17/201460.2760.7159.6060.10315,994
6/16/201460.0660.5659.7660.11385,557
6/13/201459.4960.5459.3860.18378,695
6/12/201458.9060.0858.9059.67510,751
6/11/201459.1660.0359.0459.10498,752
6/10/201459.7060.0559.3759.56382,252
6/9/201459.8860.4959.8760.00429,825
6/6/201460.0060.3759.6760.01273,955
6/5/201457.2459.9257.2459.68471,772
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center