Jack Henry & Associates Inc $55.20

up +0.17


17/4/2014 08:10 PM  |  NASDAQ : JKHY  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKHY historical data

Date Open High Low Close Volume
4/17/201454.9455.4754.7255.20184,689
4/16/201454.4455.2154.4455.03321,843
4/15/201453.3654.2752.9054.20258,922
4/14/201453.4654.0953.0953.31393,514
4/11/201453.7854.3152.8753.23398,495
4/10/201455.6755.7253.9653.97290,709
4/9/201455.3455.6955.0555.66147,014
4/8/201454.6055.3854.4655.20240,012
4/7/201455.2955.8254.5154.58378,773
4/4/201456.5956.8455.3355.49351,729
4/3/201455.9456.4455.7656.27403,225
4/2/201456.5656.8855.7356.12222,898
4/1/201455.7456.6255.6456.57316,318
3/31/201455.3455.9955.2055.76210,134
3/28/201455.1955.6154.8855.05179,879
3/27/201454.7155.1354.1655.04314,689
3/26/201455.8555.9254.7554.76241,272
3/25/201456.0256.5755.3855.53213,505
3/24/201456.6956.7455.4455.78249,106
3/21/201456.5056.6856.0756.471,064,110
3/20/201456.2756.5556.0456.39254,437
3/19/201457.1457.2556.2056.39203,656
3/18/201456.9357.2656.9157.14350,757
3/17/201456.6757.1256.5256.88310,334
3/14/201456.3656.7855.9256.45394,488
3/13/201457.7257.7756.2556.41353,086
3/12/201457.1657.7356.9357.48310,889
3/11/201457.9958.0257.1557.25457,694
3/10/201457.5857.8557.4257.82472,548
3/7/201457.8058.1357.4157.49307,647
3/6/201458.1958.3857.5457.62420,379
3/5/201458.4458.4457.8457.95428,171
3/4/201458.6558.8357.6558.29391,849
3/3/201457.8358.0357.1457.64242,641
2/28/201458.8358.9457.7258.13386,827
2/27/201458.3158.9058.2058.82183,400
2/26/201458.6758.7258.2058.43232,410
2/25/201458.7058.8458.2858.43356,798
2/24/201458.3858.9957.8958.60388,772
2/21/201458.2558.5657.9758.36377,739
2/20/201458.1958.3257.7258.15367,107
2/19/201457.7958.2857.5257.96433,844
2/18/201458.0258.4857.3157.93299,161
2/14/201457.6357.7557.0257.61260,171
2/13/201457.2057.6556.9357.60356,318
2/12/201456.9657.4556.9357.37444,269
2/11/201456.6057.1356.0256.92485,824
2/10/201456.2256.7855.1156.39520,720
2/7/201455.3356.4255.3356.20443,547
2/6/201454.7455.1854.1955.00494,128
2/5/201454.3556.2253.5954.56403,691
2/4/201454.0354.6953.5554.67680,345
2/3/201455.8656.0253.5553.69715,614
1/31/201455.9956.2955.5155.78364,472
1/30/201456.2756.8455.7656.70312,696
1/29/201456.1256.7655.5455.68307,887
1/28/201455.9856.6655.9256.62325,532
1/27/201457.6058.1355.7855.78604,700
1/24/201458.9958.9957.4857.49349,693
1/23/201459.2859.2858.6959.22414,206
1/22/201458.9359.4058.8759.38308,131
1/21/201458.8458.9958.3558.78374,918
1/17/201458.8859.1258.3058.36323,126
1/16/201459.1459.4958.9659.04291,419
1/15/201459.2559.3758.9659.14219,828
1/14/201458.5959.1158.3159.09197,568
1/13/201459.6759.7658.3358.47313,396
1/10/201459.8360.3459.3759.79192,160
1/9/201459.9960.3059.5559.77286,939
1/8/201459.0359.8458.7359.79306,236
1/7/201459.0959.3358.8559.18268,638
1/6/201459.1759.3458.7158.90296,058
1/3/201458.3059.0057.5558.98263,913
1/2/201458.8559.2157.8958.16306,810
12/31/201358.9259.3758.8759.21186,391
12/30/201358.6058.9258.3358.91246,228
12/27/201358.8558.8558.3958.59170,678
12/26/201358.8958.9558.4258.63180,993
12/24/201358.5158.8658.4158.83125,035
12/23/201358.1458.6958.1458.40316,664
12/20/201358.7458.7458.0858.39781,615
12/19/201358.6059.0058.2358.57391,284
12/18/201358.9159.0657.8458.82399,483
12/17/201358.0458.8157.5958.77520,161
12/16/201357.4558.2457.3758.14384,486
12/13/201356.8957.1956.6557.17271,971
12/12/201356.5756.9056.2756.63516,967
12/11/201357.4557.6156.4756.60281,314
12/10/201357.5457.7657.1857.31214,416
12/9/201357.8658.2657.2257.69190,073
12/6/201357.2257.7957.0557.72193,126
12/5/201356.8857.0856.5556.95202,826
12/4/201356.7056.9856.2256.83206,504
12/3/201356.6156.9656.4656.77160,753
12/2/201356.8157.4156.3856.85220,807
11/29/201357.0057.1156.5156.7793,886
11/27/201357.0857.0856.5056.97150,270
11/26/201356.8657.2556.2957.13247,285
11/25/201356.9057.5156.5056.74222,636
11/22/201356.9657.1956.5856.85178,981
Trading Center