$67.87 -0.33 (%) Jack In The Box Inc - NASDAQ

Oct. 1, 2014 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JACK historical data

Date Open High Low Close Volume
9/30/201468.8568.8567.5068.19785,162
9/29/201465.4668.5065.3167.68840,701
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
6/4/201457.3858.8957.3858.79458,872
6/3/201457.4958.0157.4457.77581,826
6/2/201457.6058.2257.3257.92377,508
5/30/201457.2458.0357.1557.73401,170
5/29/201456.8657.6956.7157.24457,142
5/28/201456.1557.1756.1556.60299,278
5/27/201456.5057.5656.0657.30413,118
5/23/201456.1156.4355.5156.29256,684
5/22/201456.1856.7855.7155.91474,444
5/21/201456.3556.7455.1456.31307,347
5/20/201457.0657.1255.8056.19509,537
5/19/201455.6457.1055.1056.89593,691
5/16/201455.1456.3055.0355.73753,408
5/15/201453.4556.2453.2655.201,161,830
5/14/201455.0355.3053.4054.01606,103
5/13/201455.4356.1754.2255.31534,956
5/12/201454.4255.8654.0455.70357,067
5/9/201453.7554.3653.1654.02331,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center