$59.00 +0.24 (%) Jack Henry & Associates Inc - NASDAQ

Oct. 30, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKHY historical data

Date Open High Low Close Volume
10/29/201458.8459.3358.2158.76301,799
10/28/201458.0158.9357.6058.90255,179
10/27/201457.5957.7057.0157.56264,219
10/24/201457.3057.7556.5457.59254,544
10/23/201456.9957.4056.9057.10352,484
10/22/201456.4456.9956.0356.46461,849
10/21/201455.1056.5254.0656.23428,241
10/20/201454.4554.8254.0354.81230,405
10/17/201454.8554.8854.3954.65266,799
10/16/201453.2054.4853.1654.31718,780
10/15/201452.0154.0851.8654.01742,660
10/14/201453.0053.9252.5152.79422,301
10/13/201453.4453.8152.6852.77403,302
10/10/201454.5654.9953.5253.54370,388
10/9/201455.9056.0754.7154.72451,494
10/8/201455.2656.2954.9856.18345,787
10/7/201455.8455.9555.3555.35249,654
10/6/201456.3856.4656.0056.05253,936
10/3/201456.0156.4555.9256.19274,795
10/2/201455.3555.8955.1355.73348,498
10/1/201455.6455.8255.1055.41524,507
9/30/201455.9856.0755.5655.66298,718
9/29/201454.9156.0754.7856.04360,443
9/26/201455.5455.5855.2355.51278,003
9/25/201456.5356.8355.4655.48281,597
9/24/201456.0156.9055.8456.78231,536
9/23/201456.3456.7656.0756.12220,118
9/22/201457.4257.4256.5956.59220,379
9/19/201457.8258.1057.2157.53791,920
9/18/201457.6657.8457.5257.81162,794
9/17/201457.7457.8557.3457.57167,638
9/16/201457.4457.9657.1657.82300,252
9/15/201458.0158.2457.4757.55268,599
9/12/201458.2058.2057.6057.94335,230
9/11/201458.0258.3058.0058.20314,169
9/10/201457.9358.4057.7058.34225,089
9/9/201457.8258.1157.4757.87400,466
9/8/201457.8058.0857.5257.98472,307
9/5/201458.1158.3357.7658.04357,857
9/4/201458.0058.5457.8958.04397,721
9/3/201458.0158.2157.7558.07355,495
9/2/201457.7658.4457.6658.13482,318
8/29/201457.7258.1357.6657.81270,023
8/28/201457.4958.1757.3857.74354,661
8/27/201457.7958.0457.3157.83386,291
8/26/201457.6958.1057.2757.91289,494
8/25/201457.4657.8157.1757.76403,140
8/22/201457.4857.7357.0157.23278,050
8/21/201457.3157.7357.3157.59414,355
8/20/201457.2857.5557.1857.34412,691
8/19/201457.3657.6557.3657.54289,426
8/18/201456.6457.5156.4757.38370,066
8/15/201457.1757.3656.0556.44613,791
8/14/201457.5157.5156.6456.88596,598
8/13/201455.9258.3055.4057.61988,836
8/12/201457.5258.0857.3457.67449,739
8/11/201457.9958.1957.3157.79592,940
8/8/201457.0457.8956.5457.74239,755
8/7/201458.4158.4256.8457.02740,625
8/6/201458.0058.3757.7958.16239,911
8/5/201458.5959.1858.1558.27277,417
8/4/201458.3859.0258.0358.92389,284
8/1/201458.1158.6057.9358.36408,610
7/31/201459.2059.3158.3258.35260,408
7/30/201459.2459.7459.1459.72214,758
7/29/201459.6059.7959.1059.11264,990
7/28/201459.7559.8159.0959.59190,505
7/25/201459.9460.1659.4959.72211,157
7/24/201460.0460.8460.0460.28222,245
7/23/201460.2760.3359.6760.13103,633
7/22/201459.8060.2059.5460.13222,842
7/21/201459.9159.9959.5859.70226,702
7/18/201459.4160.1659.3160.08207,652
7/17/201459.3759.8659.1259.30306,911
7/16/201459.6559.8958.9759.42413,628
7/15/201459.5859.9759.0959.42311,696
7/14/201460.0760.0859.6659.70258,017
7/11/201459.0459.6758.7959.65180,463
7/10/201458.8159.3858.2359.19352,915
7/9/201460.0960.2059.4559.66537,740
7/8/201460.0860.2959.8260.03426,713
7/7/201460.0060.3959.6760.24423,953
7/3/201460.0160.3659.7760.22106,639
7/2/201460.0960.5559.3559.77567,505
7/1/201459.7260.6059.7159.98487,424
6/30/201459.5559.6758.9959.43323,706
6/27/201458.7159.5158.7059.46447,430
6/26/201459.0259.2358.6058.86402,686
6/25/201459.0359.3758.6159.12263,337
6/24/201459.5259.7458.9958.99495,744
6/23/201459.0059.5958.6259.51417,733
6/20/201459.2259.5658.8959.001,418,705
6/19/201459.6759.6759.0759.24365,884
6/18/201459.4359.6258.9159.47335,087
6/17/201459.0060.0258.8459.47386,712
6/16/201459.1459.4658.8258.96422,910
6/13/201458.8559.3458.6559.06180,282
6/12/201458.9759.0858.5558.70229,798
6/11/201459.0959.3158.7759.10240,544
6/10/201459.0259.2558.9159.18234,501
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center