$112.52 +0.58 (%) Jack In The Box Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JACK historical data

Date Open High Low Close Volume
12/9/2016112.19112.98111.18112.52495,051
12/8/2016111.76113.30111.07111.94807,952
12/7/2016109.99112.41109.53111.93659,900
12/6/2016108.20109.86107.01109.67767,493
12/5/2016107.98108.55107.34108.24661,551
12/2/2016105.49107.46105.37107.15625,234
12/1/2016106.14106.79103.20105.50838,916
11/30/2016104.99105.36103.52104.02531,095
11/29/2016103.39105.97103.20104.95642,583
11/28/2016107.01107.68104.51104.95667,084
11/25/2016108.36108.75106.94107.65291,522
11/23/2016109.40109.40106.59107.63841,270
11/22/201698.41108.0697.52107.823,350,302
11/21/2016101.68102.85100.96101.651,390,786
11/18/2016102.21102.56100.82101.67721,572
11/17/2016100.69102.74100.69102.54535,362
11/16/2016100.39100.9199.61100.20429,057
11/15/2016100.38101.2499.69100.95361,610
11/14/201699.28101.0199.02100.79536,222
11/11/201698.66100.3998.0598.61530,462
11/10/201698.90100.4097.9898.72481,962
11/9/201694.7198.4392.8998.261,153,340
11/8/201696.9497.9994.9195.93428,758
11/7/201696.2297.6295.8996.97687,321
11/4/201694.0395.8493.9494.45290,336
11/3/201695.0596.4993.9194.05397,170
11/2/201694.1795.4293.4394.76331,266
11/1/201694.0795.3793.7493.94305,513
10/31/201694.5494.7493.4093.73339,759
10/28/201693.1294.5693.0294.22277,418
10/27/201692.2993.5991.0293.03479,635
10/26/201691.4793.0891.3891.57498,436
10/25/201694.4094.8691.3291.941,303,499
10/24/201696.7097.2095.9397.06499,185
10/21/201696.4699.0196.0498.50391,755
10/20/201696.7797.1494.3396.47717,176
10/19/201696.9898.5696.9597.45297,317
10/18/201696.2798.0495.7397.15702,053
10/17/201695.5096.3694.9895.41230,584
10/14/201695.5196.2294.8895.53356,337
10/13/201694.9695.5194.5395.06186,162
10/12/201694.7896.4894.3295.81365,551
10/11/201696.3796.3794.6294.78308,133
10/10/201694.8396.7494.7996.45441,197
10/7/201694.1194.9793.6694.75535,301
10/6/201693.3894.7092.5093.81439,047
10/5/201694.6994.8793.5093.81364,460
10/4/201695.6196.5394.4494.80334,611
10/3/201696.0796.9695.1295.18429,695
9/30/201694.9496.6994.4595.94542,950
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center