Skip to main content

Jack IN The Box Inc (NQ: JACK )

69.24 -1.23 (-1.75%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.21 81.26 79.32 79.84 1,045,382 -0.15(-0.19%)
Feb 27, 2018 79.47 80.60 79.47 79.99 995,075 +0.17(+0.21%)
Feb 26, 2018 79.42 80.17 78.47 79.82 794,143 +0.73(+0.92%)
Feb 23, 2018 79.21 79.88 77.84 79.09 797,781 -0.36(-0.46%)
Feb 22, 2018 79.46 1,775,030 +2.28(+2.95%)
Feb 21, 2018 78.23 79.14 77.06 77.18 1,104,202 -0.97(-1.25%)
Feb 20, 2018 80.19 80.27 77.79 78.15 1,370,829 -3.03(-3.73%)
Feb 16, 2018 81.19 81.19 81.19 0 +5.31(+7.00%)
Feb 15, 2018 74.43 76.25 73.63 75.88 784,073 +1.80(+2.43%)
Feb 14, 2018 72.53 74.99 72.53 74.08 652,073 +1.44(+1.99%)
Feb 13, 2018 73.21 73.32 72.22 72.63 500,794 -0.99(-1.35%)
Feb 12, 2018 73.13 75.54 72.70 73.63 945,774 +1.04(+1.43%)
Feb 09, 2018 72.07 72.92 70.28 72.59 1,500,702 +1.07(+1.50%)
Feb 08, 2018 74.00 74.00 71.46 71.52 958,614 -2.37(-3.20%)
Feb 07, 2018 74.39 75.26 73.64 73.88 589,643 -1.03(-1.37%)
Feb 06, 2018 74.24 76.51 73.76 74.91 1,122,946 -0.99(-1.30%)
Feb 05, 2018 76.56 77.83 74.57 75.90 1,663,430 -1.46(-1.88%)
Feb 02, 2018 80.67 80.80 77.29 77.36 1,227,899 -3.62(-4.48%)
Feb 01, 2018 80.64 81.51 80.01 80.98 643,932 +0.34(+0.42%)
Jan 31, 2018 81.79 81.87 80.54 80.64 532,563 -0.85(-1.04%)
Jan 30, 2018 82.25 82.83 80.97 81.50 797,838 -1.81(-2.17%)
Jan 29, 2018 84.09 84.09 83.14 83.30 562,735 -0.82(-0.97%)
Jan 26, 2018 85.08 85.08 83.44 84.12 821,555 +0.33(+0.39%)
Jan 25, 2018 84.16 84.20 83.12 83.79 514,035 -0.41(-0.48%)
Jan 24, 2018 84.73 85.03 83.58 84.20 730,364 -0.12(-0.14%)
Jan 23, 2018 83.14 84.68 82.57 84.31 1,052,754 +1.01(+1.21%)
Jan 22, 2018 84.19 82.23 83.30 930,901 -0.89(-1.05%)
Jan 19, 2018 83.52 85.25 83.26 84.19 933,470 +1.58(+1.91%)
Jan 18, 2018 82.06 82.87 81.86 82.61 655,402 +0.30(+0.37%)
Jan 17, 2018 80.96 82.38 80.96 82.31 771,291 +1.43(+1.76%)
Jan 16, 2018 82.79 82.79 80.29 80.88 1,050,019 -1.42(-1.72%)
Jan 12, 2018 82.30 82.30 82.30 0 -1.58(-1.88%)
Jan 11, 2018 85.13 86.03 83.82 83.88 1,108,656 -1.36(-1.59%)
Jan 10, 2018 84.55 85.24 1,577,998 -1.86(-2.14%)
Jan 09, 2018 84.75 87.88 80.96 87.10 2,308,662 +1.49(+1.74%)
Jan 08, 2018 86.80 86.80 84.52 85.61 897,029 -1.60(-1.84%)
Jan 05, 2018 89.07 90.80 85.78 87.21 928,674 -0.36(-0.41%)
Jan 04, 2018 87.50 88.40 86.29 87.58 790,966 +0.52(+0.60%)
Jan 03, 2018 85.75 87.41 85.10 87.05 959,593 +1.64(+1.92%)
Jan 02, 2018 85.70 86.57 85.15 85.41 1,318,649 -1.54(-1.77%)
Dec 29, 2017 86.96 86.96 86.96 0 -1.42(-1.60%)
Dec 28, 2017 87.86 88.71 87.50 88.37 408,867 +0.58(+0.67%)
Dec 27, 2017 88.56 88.94 87.50 87.79 449,190 -0.81(-0.91%)
Dec 26, 2017 88.26 89.61 88.26 88.59 343,428 +0.10(+0.11%)
Dec 22, 2017 89.07 89.34 88.28 88.50 406,635 -0.41(-0.46%)
Dec 21, 2017 88.44 89.55 88.44 88.91 613,459 +0.12(+0.13%)
Dec 20, 2017 90.14 90.78 88.54 88.79 1,233,873 -2.90(-3.16%)
Dec 19, 2017 91.29 92.84 90.08 91.69 1,623,235 +2.76(+3.10%)
Dec 18, 2017 88.51 89.44 88.45 88.93 615,165 +1.00(+1.14%)
Dec 15, 2017 87.97 89.18 87.56 87.93 1,319,698 -0.38(-0.43%)
Dec 14, 2017 91.39 91.39 87.31 88.31 1,117,681 -2.53(-2.78%)
Dec 13, 2017 91.06 92.17 90.63 90.84 592,972 -0.08(-0.09%)
Dec 12, 2017 92.80 92.80 89.42 90.92 880,743 -0.40(-0.44%)
Dec 11, 2017 93.06 93.95 90.63 91.32 858,011 -1.36(-1.47%)
Dec 08, 2017 90.60 92.92 88.54 92.68 1,943,569 +1.68(+1.85%)
Dec 07, 2017 92.18 93.24 90.93 91.00 1,104,362 -1.44(-1.55%)
Dec 06, 2017 94.42 95.19 92.15 92.43 582,104 -1.66(-1.76%)
Dec 05, 2017 94.52 96.21 94.01 94.09 1,176,065 -0.40(-0.42%)
Dec 04, 2017 93.95 95.92 93.86 94.49 1,047,474 +1.25(+1.34%)
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.