Skip to main content

Jack IN The Box Inc (NQ: JACK )

68.48 -1.99 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.01 16.63 15.91 16.33 1,150,828 +0.24(+1.46%)
Feb 26, 2009 16.69 16.82 15.99 16.09 793,255 -0.49(-2.94%)
Feb 25, 2009 16.87 17.22 16.29 16.58 858,092 -0.39(-2.33%)
Feb 24, 2009 16.73 17.20 16.48 16.97 927,117 +0.55(+3.38%)
Feb 23, 2009 17.27 17.45 16.27 16.42 1,273,033 -0.78(-4.54%)
Feb 20, 2009 16.80 17.65 16.43 17.20 1,135,661 +0.13(+0.74%)
Feb 19, 2009 17.64 17.79 17.02 17.07 981,926 +0.01(+0.05%)
Feb 18, 2009 18.39 18.47 16.98 17.06 2,111,529 -1.65(-8.80%)
Feb 17, 2009 19.03 19.10 18.53 18.71 1,225,496 -0.63(-3.26%)
Feb 13, 2009 19.47 19.71 18.98 19.34 379,933 -0.20(-1.03%)
Feb 12, 2009 19.00 19.65 18.53 19.54 720,818 +0.76(+4.02%)
Feb 11, 2009 18.83 19.00 18.49 18.79 452,267 +0.13(+0.68%)
Feb 10, 2009 19.37 19.65 18.60 18.66 802,133 -0.78(-4.02%)
Feb 09, 2009 19.63 19.72 18.89 19.44 524,146 -0.38(-1.91%)
Feb 06, 2009 19.46 20.10 19.41 19.82 719,910 +0.28(+1.42%)
Feb 05, 2009 20.62 20.62 19.18 19.54 562,958 +0.14(+0.74%)
Feb 04, 2009 19.83 20.08 19.21 19.40 497,715 -0.43(-2.16%)
Feb 03, 2009 19.40 20.06 19.10 19.83 414,055 +0.55(+2.88%)
Feb 02, 2009 18.73 19.45 18.57 19.27 523,043 +0.30(+1.59%)
Jan 30, 2009 19.70 20.07 18.82 18.97 471,861 -0.60(-3.09%)
Jan 29, 2009 19.53 19.99 19.24 19.57 672,993 -0.29(-1.44%)
Jan 28, 2009 19.33 20.03 19.33 19.86 711,826 +0.57(+2.96%)
Jan 27, 2009 19.12 19.64 18.99 19.29 429,543 +0.14(+0.75%)
Jan 26, 2009 19.11 19.56 18.79 19.15 728,834 +0.01(+0.04%)
Jan 23, 2009 18.54 19.21 18.12 19.14 704,762 +0.33(+1.74%)
Jan 22, 2009 17.46 19.21 17.27 18.81 1,102,709 +0.89(+4.97%)
Jan 21, 2009 18.02 18.15 17.23 17.92 871,944 +0.03(+0.19%)
Jan 20, 2009 18.35 18.37 17.64 17.89 1,299,298 -0.54(-2.92%)
Jan 16, 2009 17.77 18.42 17.46 18.42 703,770 +0.76(+4.28%)
Jan 15, 2009 16.83 18.09 16.48 17.67 700,540 +0.76(+4.52%)
Jan 14, 2009 17.64 17.68 16.55 16.90 876,287 -0.72(-4.10%)
Jan 13, 2009 18.05 18.28 17.43 17.63 580,525 -0.41(-2.28%)
Jan 12, 2009 18.75 18.75 17.85 18.04 486,855 -0.71(-3.81%)
Jan 09, 2009 18.77 19.14 18.62 18.75 594,891 -0.11(-0.58%)
Jan 08, 2009 18.53 19.01 18.53 18.86 485,292 +0.30(+1.63%)
Jan 07, 2009 18.71 19.24 18.26 18.56 541,741 -0.50(-2.64%)
Jan 06, 2009 19.05 19.39 18.98 19.06 742,479 +0.29(+1.57%)
Jan 05, 2009 18.85 18.98 18.46 18.77 746,554 -0.09(-0.49%)
Jan 02, 2009 18.09 19.05 18.06 18.86 534,638 +0.31(+1.68%)
Dec 31, 2008 18.38 18.63 17.99 18.55 0 +0.50(+2.74%)
Dec 30, 2008 17.71 18.08 17.16 18.05 432,228 +0.52(+2.97%)
Dec 29, 2008 17.85 17.92 17.37 17.53 270,628 -0.40(-2.25%)
Dec 26, 2008 18.05 18.21 17.10 17.94 207,173 +0.11(+0.61%)
Dec 24, 2008 17.43 17.92 17.12 17.83 209,833 +0.43(+2.46%)
Dec 23, 2008 18.00 18.07 17.22 17.40 632,849 -0.32(-1.80%)
Dec 22, 2008 18.86 18.86 17.23 17.72 754,464 -1.16(-6.14%)
Dec 19, 2008 18.61 19.16 18.47 18.88 1,832,298 +1.08(+6.09%)
Dec 18, 2008 17.70 18.07 17.49 17.79 796,005 -0.34(-1.90%)
Dec 17, 2008 17.64 18.52 17.43 18.14 762,002 +0.07(+0.37%)
Dec 16, 2008 16.59 18.43 16.03 18.07 946,510 +1.71(+10.47%)
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.