FinancialContent is the trusted provider of stock market information to the media industry.
Jack IN The Box Inc (NQ: JACK)
31.82 USD  -0.06 (-0.19%)
Official Closing Price  /  Updated: 5:51 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2020 33.03 34.02 29.16 31.88 1,509,526 -3.17(-9.04%)
Mar 31, 2020 30.73 35.47 30.73 35.05 1,650,469 +3.98(+12.81%)
Mar 30, 2020 30.85 31.78 27.71 31.07 1,526,128 +1.55(+5.25%)
Mar 27, 2020 33.59 33.59 28.70 29.52 1,784,500 -5.79(-16.40%)
Mar 26, 2020 37.01 39.94 34.70 35.31 1,663,435 -2.18(-5.81%)
Mar 25, 2020 32.50 39.33 32.49 37.49 2,896,981 +5.15(+15.92%)
Mar 24, 2020 29.00 33.83 28.75 32.34 2,111,074 +6.24(+23.91%)
Mar 23, 2020 23.97 27.00 22.78 26.10 2,040,002 +2.53(+10.73%)
Mar 20, 2020 24.47 28.70 23.17 23.57 2,266,800 -0.04(-0.17%)
Mar 19, 2020 19.56 24.40 17.19 23.61 2,460,047 +5.02(+27.00%)
Mar 18, 2020 21.70 22.50 16.81 18.59 1,809,809 -4.66(-20.04%)
Mar 17, 2020 30.35 32.50 22.76 23.25 2,622,741 -6.26(-21.21%)
Mar 16, 2020 37.62 38.49 29.09 29.51 1,046,602 -14.05(-32.25%)
Mar 13, 2020 42.52 44.98 38.46 43.56 729,700 +3.91(+9.86%)
Mar 12, 2020 42.31 43.44 39.63 39.65 1,041,096 -7.46(-15.84%)
Mar 11, 2020 54.58 54.80 45.62 47.11 1,070,890 -9.45(-16.71%)
Mar 10, 2020 54.52 56.87 50.79 56.56 873,112 +3.93(+7.47%)
Mar 09, 2020 54.60 57.28 52.62 52.63 932,216 -9.51(-15.30%)
Mar 06, 2020 62.13 63.85 61.00 62.14 620,700 -1.62(-2.54%)
Mar 05, 2020 68.95 68.95 62.49 63.76 945,044 -6.76(-9.59%)
Mar 04, 2020 71.91 71.96 67.79 70.52 538,441 -0.07(-0.10%)
Mar 03, 2020 71.60 73.15 69.67 70.59 657,560 -1.04(-1.45%)
Mar 02, 2020 69.09 71.95 67.19 71.63 1,182,674 +2.77(+4.02%)
Feb 28, 2020 72.17 72.82 67.59 68.86 1,286,400 -5.02(-6.79%)
Feb 27, 2020 77.82 78.73 73.67 73.88 883,051 -5.00(-6.34%)
Feb 26, 2020 82.42 82.42 78.77 78.88 660,556 -3.28(-3.99%)
Feb 25, 2020 86.72 87.23 82.12 82.16 648,552 -4.60(-5.30%)
Feb 24, 2020 87.96 89.27 85.62 86.76 584,221 -2.58(-2.89%)
Feb 21, 2020 86.69 89.59 86.12 89.34 661,100 +1.72(+1.96%)
Feb 20, 2020 84.11 88.25 83.11 87.62 1,142,504 -1.14(-1.28%)
Feb 19, 2020 88.17 89.59 87.44 88.76 779,008 +0.65(+0.74%)
Feb 18, 2020 87.89 88.62 87.29 88.11 618,684 -0.20(-0.23%)
Feb 14, 2020 88.45 89.45 87.74 88.31 396,900 -0.53(-0.60%)
Feb 13, 2020 87.39 88.89 87.16 88.84 486,160 +1.70(+1.95%)
Feb 12, 2020 86.86 87.84 86.56 87.14 330,308 +0.18(+0.21%)
Feb 11, 2020 89.09 89.25 86.91 86.96 644,494 +0.64(+0.74%)
Feb 10, 2020 84.75 86.54 84.75 86.32 323,079 +1.65(+1.95%)
Feb 07, 2020 84.13 84.91 83.69 84.67 271,600 +0.40(+0.47%)
Feb 06, 2020 84.47 85.00 83.61 84.27 274,007 -0.01(-0.01%)
Feb 05, 2020 83.02 84.75 82.27 84.28 360,698 +1.54(+1.86%)
Feb 04, 2020 82.31 83.14 81.73 82.74 243,484 +0.92(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.