Skip to main content

Jack IN The Box Inc (NQ: JACK )

54.62 -0.65 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 88.52 91.24 88.10 89.30 1,148,640 +0.77(+0.87%)
Sep 28, 2017 87.60 88.78 87.58 88.53 564,709 +0.74(+0.84%)
Sep 27, 2017 86.07 88.19 85.74 87.80 496,800 +1.99(+2.32%)
Sep 26, 2017 84.69 86.07 84.58 85.81 448,863 +0.75(+0.89%)
Sep 25, 2017 85.13 85.75 84.71 85.05 408,797 -0.21(-0.25%)
Sep 22, 2017 85.40 86.12 85.02 85.26 519,651 -0.03(-0.03%)
Sep 21, 2017 85.42 85.51 84.32 85.29 343,853 +0.15(+0.18%)
Sep 20, 2017 85.04 85.52 84.67 85.14 413,983 +0.28(+0.33%)
Sep 19, 2017 84.98 85.47 84.02 84.86 350,226 -0.29(-0.34%)
Sep 18, 2017 84.98 85.93 84.55 85.15 344,535 +0.62(+0.74%)
Sep 15, 2017 84.25 84.89 83.74 84.53 880,691 -0.13(-0.16%)
Sep 14, 2017 85.56 85.56 84.45 84.66 394,032 -0.67(-0.78%)
Sep 13, 2017 84.43 86.38 84.31 85.32 692,778 +0.60(+0.70%)
Sep 12, 2017 82.15 84.76 81.75 84.73 688,822 +2.58(+3.14%)
Sep 11, 2017 81.03 82.17 80.93 82.15 437,196 +1.33(+1.65%)
Sep 08, 2017 80.03 81.25 79.69 80.82 1,047,339 +0.66(+0.82%)
Sep 07, 2017 81.29 81.30 79.64 80.16 754,212 -1.16(-1.42%)
Sep 06, 2017 82.71 82.86 81.08 81.32 954,604 -1.05(-1.28%)
Sep 05, 2017 82.94 83.81 81.93 82.37 443,187 -0.72(-0.86%)
Sep 01, 2017 82.18 83.24 81.98 83.09 385,376 +1.06(+1.29%)
Aug 31, 2017 82.20 82.53 81.74 82.03 321,657 -0.11(-0.14%)
Aug 30, 2017 81.22 82.46 81.03 82.14 661,455 +1.08(+1.33%)
Aug 29, 2017 81.22 82.07 81.03 81.07 655,289 -0.75(-0.92%)
Aug 28, 2017 84.14 84.14 81.67 81.82 1,149,343 -3.15(-3.70%)
Aug 25, 2017 84.58 85.50 84.26 84.97 353,610 +0.67(+0.80%)
Aug 24, 2017 85.14 85.60 84.14 84.29 885,897 -0.69(-0.81%)
Aug 23, 2017 84.98 85.18 84.27 84.98 1,032,249 +0.13(+0.15%)
Aug 22, 2017 84.47 84.96 84.17 84.85 544,024 +0.41(+0.49%)
Aug 21, 2017 84.56 85.12 84.19 84.44 546,396 -0.43(-0.51%)
Aug 18, 2017 83.42 85.32 82.91 84.87 830,465 +1.13(+1.35%)
Aug 17, 2017 84.57 85.17 83.73 83.74 538,962 -1.17(-1.38%)
Aug 16, 2017 84.94 85.91 84.64 84.91 407,364 +0.30(+0.35%)
Aug 15, 2017 85.61 85.61 83.67 84.61 871,484 -0.88(-1.03%)
Aug 14, 2017 84.77 85.66 83.81 85.49 793,479 +0.81(+0.96%)
Aug 11, 2017 83.00 84.97 82.26 84.68 1,193,100 +1.26(+1.51%)
Aug 10, 2017 83.72 85.38 82.61 83.42 2,088,418 +0.81(+0.98%)
Aug 09, 2017 82.76 83.11 81.98 82.61 1,800,702 -0.14(-0.17%)
Aug 08, 2017 83.23 83.29 82.12 82.75 1,041,812 -0.24(-0.29%)
Aug 07, 2017 81.31 83.01 81.22 83.00 783,174 +1.68(+2.07%)
Aug 04, 2017 80.86 81.44 80.27 81.31 842,414 +0.70(+0.87%)
Aug 03, 2017 80.09 80.77 79.52 80.62 797,851 +0.31(+0.38%)
Aug 02, 2017 80.35 80.82 79.86 80.31 548,867 -0.22(-0.27%)
Aug 01, 2017 81.48 81.85 80.46 80.53 507,811 -0.41(-0.51%)
Jul 31, 2017 81.16 81.23 80.34 80.94 510,586 +0.10(+0.12%)
Jul 28, 2017 82.65 83.27 80.00 80.84 785,722 -2.39(-2.87%)
Jul 27, 2017 82.31 83.29 81.89 83.23 432,074 +1.03(+1.25%)
Jul 26, 2017 82.85 83.04 81.99 82.20 423,579 -0.63(-0.76%)
Jul 25, 2017 82.04 82.88 82.01 82.83 482,916 +1.01(+1.24%)
Jul 24, 2017 82.67 82.83 81.79 81.82 366,066 -0.74(-0.90%)
Jul 21, 2017 83.10 83.10 81.62 82.56 723,507 -0.03(-0.03%)
Jul 20, 2017 82.94 83.11 82.37 82.59 574,558 -0.10(-0.12%)
Jul 19, 2017 82.03 83.04 81.67 82.68 1,194,206 +0.38(+0.47%)
Jul 18, 2017 82.72 83.04 82.19 82.30 723,381 -0.71(-0.85%)
Jul 17, 2017 83.04 83.70 82.46 83.01 487,456 +0.43(+0.52%)
Jul 14, 2017 83.01 83.56 82.56 82.58 473,779 -0.51(-0.62%)
Jul 13, 2017 83.37 84.18 82.32 83.09 894,990 -0.09(-0.10%)
Jul 12, 2017 84.73 85.18 83.10 83.18 660,388 -1.37(-1.62%)
Jul 11, 2017 84.13 84.89 83.81 84.55 337,908 +0.54(+0.64%)
Jul 10, 2017 84.76 84.99 83.50 84.01 382,748 -0.97(-1.14%)
Jul 07, 2017 84.79 85.51 84.59 84.98 344,431 +0.37(+0.43%)
Jul 06, 2017 84.45 84.92 83.56 84.61 401,474 -0.31(-0.36%)
Jul 05, 2017 85.76 86.27 84.30 84.92 611,324 -0.95(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.