$64.20 0.00 (%) Jack Henry & Associates Inc - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKHY historical data

Date Open High Low Close Volume
5/26/201564.5765.2364.1264.20480,103
5/22/201564.9965.4664.7765.10360,697
5/21/201565.2065.5064.7964.99449,749
5/20/201565.5866.0165.3565.37192,636
5/19/201565.8166.2465.0765.62273,489
5/18/201565.0365.8064.7465.69346,318
5/15/201565.4565.9464.8265.03408,164
5/14/201565.1865.6764.8865.61315,462
5/13/201565.2865.7964.9065.01271,013
5/12/201564.8865.2864.1665.00331,342
5/11/201564.8465.4664.5965.15412,651
5/8/201565.8066.5664.4565.08772,750
5/7/201561.6566.2760.1066.001,307,597
5/6/201566.2767.2066.1167.09312,215
5/5/201567.0567.5166.1466.28383,072
5/4/201566.9867.5866.9867.20259,937
5/1/201566.7367.4166.2266.96155,644
4/30/201567.0867.5866.3666.51334,582
4/29/201567.5668.2667.2667.46272,464
4/28/201567.0968.0166.9467.95226,494
4/27/201567.4967.7466.9767.25255,176
4/24/201568.0768.0767.2067.45356,781
4/23/201567.9568.3867.7468.14237,423
4/22/201567.6968.1067.4268.03185,773
4/21/201567.2667.8567.1367.70402,248
4/20/201567.2467.5966.8867.10223,642
4/17/201567.1167.1266.1766.69216,803
4/16/201567.4667.6367.0867.33275,325
4/15/201568.6668.8867.6267.62369,868
4/14/201568.0368.4567.6568.41363,833
4/13/201568.0068.5167.8068.15348,681
4/10/201568.6268.7367.7768.03366,614
4/9/201568.8569.1967.8968.42511,550
4/8/201569.4669.5168.5869.07491,011
4/7/201570.0670.1869.1869.33291,901
4/6/201569.3770.2369.3470.09429,239
4/2/201569.6470.2569.4169.69356,131
4/1/201570.0170.0168.6869.61314,090
3/31/201569.5869.9169.4969.89647,372
3/30/201568.9670.1068.8569.67253,549
3/27/201568.9468.9568.3068.68216,097
3/26/201568.0669.0867.7968.84281,881
3/25/201569.3469.5768.3868.47642,611
3/24/201569.8169.8168.9569.38479,204
3/23/201569.8770.0169.5270.01386,612
3/20/201569.6770.1869.3469.97677,527
3/19/201568.8769.5168.3169.35295,775
3/18/201567.4569.0467.1968.86381,456
3/17/201567.4667.8067.2867.68330,168
3/16/201566.9867.7066.7967.67314,190
3/13/201567.5067.5066.3366.61297,241
3/12/201566.8467.7066.5967.53272,396
3/11/201566.2266.5265.8566.47357,331
3/10/201566.1266.3865.7965.97342,893
3/9/201566.5867.6866.1566.84258,025
3/6/201566.6066.9666.1166.38207,886
3/5/201566.4767.0765.9467.01253,377
3/4/201566.4666.7766.0766.21324,478
3/3/201567.0167.0566.5266.58390,765
3/2/201567.3967.3965.7567.05546,921
2/27/201566.1866.3165.4465.50256,972
2/26/201567.0167.2166.3166.43230,851
2/25/201567.2667.4366.6066.85211,822
2/24/201566.9667.3066.5867.23227,189
2/23/201567.3067.3066.6766.82221,299
2/20/201566.6567.4066.0667.26273,309
2/19/201567.2567.2566.4566.70227,585
2/18/201565.8466.8365.6966.79330,902
2/17/201566.6566.7265.5866.13392,666
2/13/201565.2265.8964.9465.78206,765
2/12/201565.1365.2664.5665.26285,966
2/11/201564.4264.7663.7864.54212,541
2/10/201563.5664.4063.2964.31498,535
2/9/201563.4563.6062.9463.20277,003
2/6/201564.1964.5263.3363.58413,740
2/5/201562.4564.2362.1664.15498,140
2/4/201563.9065.0061.3662.44713,572
2/3/201562.5263.1761.8163.12510,137
2/2/201561.7762.2360.6061.95638,373
1/30/201562.4162.6761.2661.37488,870
1/29/201562.8462.8462.0362.65448,564
1/28/201563.7764.0562.5562.62282,593
1/27/201563.4963.7262.9163.19324,052
1/26/201564.2964.3463.6564.01452,083
1/23/201564.7165.0764.0864.14328,906
1/22/201563.5864.7662.8464.75423,264
1/21/201562.9263.2962.4163.20287,907
1/20/201562.5063.6962.1663.09427,232
1/16/201562.3663.6562.1363.53185,575
1/15/201563.2263.7962.1662.52193,322
1/14/201562.7463.3562.4363.18166,952
1/13/201563.6064.4062.8463.51281,066
1/12/201562.6863.1062.0663.00236,304
1/9/201563.1863.2262.3762.54164,912
1/8/201562.5863.3862.1963.23227,499
1/7/201561.7862.2561.3061.95378,484
1/6/201561.6061.8560.9261.41264,200
1/5/201561.9161.9861.2061.63202,904
1/2/201562.6462.8561.7262.21200,771
12/31/201463.2663.3562.0962.14172,861
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center