$74.50 +0.53 (%) Jack In The Box Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JACK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center