$95.00 +0.85 (%) Jack In The Box Inc - NASDAQ

Jul. 31, 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
7/31/201594.4295.6193.7795.00478,889
7/30/201593.2094.4292.8494.15418,689
7/29/201591.8893.7691.6693.51567,588
7/28/201590.1891.8289.2691.57406,767
7/27/201591.5891.6089.8590.09550,026
7/24/201593.5093.6291.1091.62433,795
7/23/201594.9595.1192.9793.00374,458
7/22/201592.9795.0792.7094.96581,448
7/21/201592.3493.0092.0192.78258,992
7/20/201592.5193.3792.2292.84302,992
7/17/201592.6792.9091.7792.34302,128
7/16/201592.9693.0091.8392.90391,276
7/15/201593.0993.1092.0092.21332,950
7/14/201592.3793.2392.0792.89572,542
7/13/201590.0092.3989.9092.10657,572
7/10/201589.1190.0088.7489.89488,520
7/9/201589.3989.7488.3188.331,143,056
7/8/201589.0589.5088.1288.894,846,091
7/7/201589.1289.7987.6389.55867,643
7/6/201586.8188.3886.6087.89441,704
7/2/201587.9488.2287.0987.47317,255
7/1/201588.5488.8087.6988.00573,109
6/30/201587.6288.6387.2988.16582,168
6/29/201587.6988.4587.0887.11576,253
6/26/201588.0888.7087.1188.59659,144
6/25/201587.9288.3087.3087.83305,518
6/24/201587.6288.5087.0687.40360,057
6/23/201588.9489.2686.6287.88790,331
6/22/201588.6089.6488.1389.42479,658
6/19/201586.9788.2986.5288.01674,652
6/18/201587.4488.3887.1587.25483,299
6/17/201586.8587.3486.0587.15413,220
6/16/201586.7087.8086.5986.84376,055
6/15/201586.9587.5186.2186.96441,612
6/12/201586.7888.4386.7887.54414,283
6/11/201587.0187.6486.4186.86402,980
6/10/201586.7087.7086.5087.12463,320
6/9/201587.5187.5386.4186.64522,717
6/8/201587.5889.0487.5887.74662,032
6/5/201587.3587.9387.0887.83355,686
6/4/201586.6987.8786.4287.62508,765
6/3/201586.4387.0686.1886.98457,569
6/2/201585.7786.3085.6585.96705,630
6/1/201586.6887.0086.0486.15596,000
5/29/201587.0387.2086.5786.81757,088
5/28/201587.0087.7486.7087.07390,381
5/27/201587.4887.6286.8287.30335,291
5/26/201586.7587.4486.0587.16652,995
5/22/201588.5188.8886.7486.94656,234
5/21/201589.2989.6988.1588.24437,149
5/20/201589.0990.0288.6089.45527,623
5/19/201587.8089.8587.6989.38858,109
5/18/201587.5387.8986.5187.49848,987
5/15/201587.9988.6287.1087.73854,433
5/14/201592.7993.2486.4187.822,502,941
5/13/201592.1592.9591.1391.781,096,146
5/12/201591.4792.5390.1691.83499,182
5/11/201592.5292.9091.6992.15422,380
5/8/201591.8093.5591.6592.31621,392
5/7/201589.1191.4689.1190.73543,431
5/6/201588.8489.3988.2088.90460,201
5/5/201588.9790.0287.9488.57709,120
5/4/201587.3389.3487.3088.58679,230
5/1/201587.0989.0385.3087.27979,970
4/30/201588.9689.3686.2486.771,008,174
4/29/201593.4293.4288.6289.20852,018
4/28/201592.1194.1091.1893.63360,834
4/27/201593.8294.7392.0292.26332,379
4/24/201594.6095.5393.8393.88268,761
4/23/201591.6594.4791.3894.32598,379
4/22/201591.8092.0090.2991.32551,681
4/21/201592.0992.5591.5191.59374,326
4/20/201592.4693.2591.7391.91394,544
4/17/201591.8892.9990.7191.87453,627
4/16/201592.4793.9792.3392.46343,299
4/15/201594.2594.4992.7293.02396,830
4/14/201594.7295.2093.5193.80403,258
4/13/201595.7096.4094.7494.92316,414
4/10/201595.6096.7095.5395.95215,387
4/9/201597.3197.8695.0895.62462,659
4/8/201593.5797.2793.5797.21529,689
4/7/201595.2395.9093.3093.54571,625
4/6/201594.4596.1894.4595.12282,125
4/2/201595.4295.7094.8095.34384,241
4/1/201595.5996.0494.6095.31468,823
3/31/201597.5197.5595.6995.92409,306
3/30/201597.0797.9396.7697.04355,628
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!