Jack IN The Box Inc (NQ: JACK )

44.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 74.15 75.13 72.20 73.28 503,885 -1.21(-1.62%)
Oct 29, 2020 75.05 75.66 73.61 74.49 384,235 -0.42(-0.56%)
Oct 28, 2020 76.17 76.56 74.83 74.91 366,108 -2.65(-3.41%)
Oct 27, 2020 78.50 79.41 76.09 77.55 390,112 -1.20(-1.52%)
Oct 26, 2020 80.00 80.80 77.79 78.75 441,273 -1.53(-1.90%)
Oct 23, 2020 80.83 81.14 78.83 80.28 399,218 -0.13(-0.16%)
Oct 22, 2020 78.93 81.19 78.64 80.41 364,659 +1.62(+2.06%)
Oct 21, 2020 79.18 79.35 77.34 78.79 301,470 -0.43(-0.54%)
Oct 20, 2020 79.28 80.67 78.68 79.22 457,681 +0.70(+0.90%)
Oct 19, 2020 80.22 80.92 78.39 78.51 420,232 -1.49(-1.86%)
Oct 16, 2020 78.81 80.68 78.34 80.01 539,393 +1.43(+1.82%)
Oct 15, 2020 76.62 78.62 76.54 78.58 381,563 +1.04(+1.35%)
Oct 14, 2020 77.86 78.61 77.07 77.53 350,533 +0.06(+0.08%)
Oct 13, 2020 77.50 78.86 77.01 77.47 343,130 -0.22(-0.28%)
Oct 12, 2020 77.35 77.86 76.17 77.69 456,236 +0.54(+0.70%)
Oct 09, 2020 76.77 77.37 75.98 77.15 323,614 +1.04(+1.37%)
Oct 08, 2020 76.17 76.17 74.66 76.11 318,725 +0.71(+0.95%)
Oct 07, 2020 75.62 76.74 74.80 75.39 439,187 +0.86(+1.15%)
Oct 06, 2020 77.40 78.23 74.09 74.53 536,625 -2.77(-3.59%)
Oct 05, 2020 76.68 77.93 76.16 77.31 536,028 +0.86(+1.13%)
Oct 02, 2020 71.96 77.38 71.96 76.44 1,009,846 +2.54(+3.44%)
Oct 01, 2020 73.10 74.33 72.71 73.90 568,444 +1.31(+1.80%)
Sep 30, 2020 72.20 73.35 71.92 72.59 564,888 +0.74(+1.03%)
Sep 29, 2020 73.46 73.47 71.66 71.85 685,397 -2.09(-2.82%)
Sep 28, 2020 74.62 75.11 72.84 73.94 536,512 +0.49(+0.67%)
Sep 25, 2020 73.64 73.93 72.31 73.44 477,663 -0.09(-0.12%)
Sep 24, 2020 73.88 75.80 73.09 73.53 414,287 -0.48(-0.64%)
Sep 23, 2020 76.12 76.74 73.95 74.01 394,640 -2.16(-2.84%)
Sep 22, 2020 75.20 76.46 73.89 76.17 703,289 +0.85(+1.13%)
Sep 21, 2020 72.42 75.51 71.11 75.32 657,456 +1.54(+2.08%)
Sep 18, 2020 75.32 76.92 72.88 73.78 877,319 -1.65(-2.18%)
Sep 17, 2020 73.51 75.57 73.51 75.43 557,965 +0.77(+1.03%)
Sep 16, 2020 77.38 77.38 74.59 74.66 729,768 -2.65(-3.43%)
Sep 15, 2020 77.73 78.81 77.18 77.31 488,791 -0.48(-0.61%)
Sep 14, 2020 76.54 78.18 76.04 77.79 417,715 +2.31(+3.06%)
Sep 11, 2020 78.36 78.36 73.68 75.48 814,934 -2.37(-3.04%)
Sep 10, 2020 77.38 80.79 77.38 77.85 707,900 +0.94(+1.23%)
Sep 09, 2020 74.82 77.10 74.58 76.91 423,322 +2.63(+3.54%)
Sep 08, 2020 75.14 76.96 74.17 74.28 552,993 -1.97(-2.59%)
Sep 04, 2020 77.63 78.13 74.41 76.26 391,570 -0.34(-0.45%)
Sep 03, 2020 78.42 79.42 76.05 76.60 552,800 -2.43(-3.08%)
Sep 02, 2020 78.71 80.15 77.62 79.04 606,047 +0.80(+1.02%)
Sep 01, 2020 75.28 78.50 74.62 78.24 658,086 +2.83(+3.75%)
Aug 31, 2020 77.44 77.44 75.37 75.41 567,698 -2.21(-2.84%)
Aug 28, 2020 77.55 78.12 76.82 77.62 372,778 +0.27(+0.34%)
Aug 27, 2020 77.04 78.60 77.04 77.35 535,393 +0.55(+0.72%)
Aug 26, 2020 76.98 77.94 76.12 76.80 466,591 +0.13(+0.17%)
Aug 25, 2020 76.98 77.80 75.29 76.67 477,222 +0.38(+0.49%)
Aug 24, 2020 76.53 76.76 74.82 76.30 416,254 +0.19(+0.25%)
Aug 21, 2020 74.17 76.88 73.84 76.11 557,857 +2.21(+2.98%)
Aug 20, 2020 73.31 75.00 73.23 73.90 429,991 +0.04(+0.05%)
Aug 19, 2020 74.17 75.50 73.74 73.86 406,383 -0.56(-0.75%)
Aug 18, 2020 74.05 74.90 73.05 74.42 444,739 +0.29(+0.40%)
Aug 17, 2020 73.85 74.87 72.37 74.13 517,537 +0.70(+0.95%)
Aug 14, 2020 72.30 73.75 71.72 73.43 630,361 +1.06(+1.46%)
Aug 13, 2020 71.75 73.04 71.64 72.38 408,362 +0.70(+0.98%)
Aug 12, 2020 72.81 73.45 71.20 71.68 755,061 -0.57(-0.79%)
Aug 11, 2020 72.71 74.34 70.65 72.25 923,872 +0.26(+0.37%)
Aug 10, 2020 75.09 75.56 70.99 71.99 1,027,154 -2.73(-3.66%)
Aug 07, 2020 77.12 78.07 74.29 74.72 797,806 -0.43(-0.57%)
Aug 06, 2020 78.11 80.03 73.94 75.15 1,378,126 -0.46(-0.61%)
Aug 05, 2020 78.38 78.76 75.01 75.61 1,026,491 -1.79(-2.31%)
Aug 04, 2020 74.61 77.88 74.61 77.40 551,658 +2.63(+3.52%)
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.