Jack IN The Box Inc (NQ: JACK )

87.92 USD -1.55 (-1.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 87.37 88.09 85.94 87.92 484,904 -1.55(-1.73%)
Nov 24, 2021 89.32 91.30 88.69 89.47 550,122 -3.53(-3.80%)
Nov 23, 2021 89.86 93.99 88.00 93.00 845,507 -2.81(-2.93%)
Nov 22, 2021 98.17 98.80 95.29 95.81 528,495 -1.66(-1.70%)
Nov 19, 2021 97.21 98.10 96.66 97.47 284,402 -0.33(-0.34%)
Nov 18, 2021 99.12 97.93 95.77 97.80 337,724 -1.81(-1.82%)
Nov 17, 2021 98.31 100.24 98.22 99.61 398,179 +1.19(+1.21%)
Nov 16, 2021 100.08 100.60 97.98 98.42 487,412 -1.88(-1.87%)
Nov 15, 2021 101.19 102.05 100.13 100.30 312,642 -0.40(-0.40%)
Nov 12, 2021 100.49 101.31 99.96 100.70 207,386 +0.05(+0.05%)
Nov 11, 2021 101.22 102.00 99.89 100.65 157,198 -0.57(-0.56%)
Nov 10, 2021 103.85 101.22 323,889 -3.67(-3.50%)
Nov 09, 2021 104.14 105.98 103.39 104.89 255,012 +1.21(+1.17%)
Nov 08, 2021 103.06 104.66 102.33 103.68 234,560 +0.84(+0.82%)
Nov 05, 2021 100.56 103.31 100.56 102.84 318,456 +3.78(+3.82%)
Nov 04, 2021 98.63 100.02 98.37 99.06 199,821 +1.05(+1.07%)
Nov 03, 2021 97.28 99.89 96.87 98.01 205,035 +0.06(+0.06%)
Nov 02, 2021 99.17 99.17 96.20 97.95 234,924 -1.70(-1.71%)
Nov 01, 2021 99.15 100.72 100.47 99.65 172,003 +0.70(+0.71%)
Oct 29, 2021 98.39 100.40 98.38 98.95 225,206 +0.06(+0.06%)
Oct 28, 2021 98.79 100.07 98.47 98.89 143,256 +0.10(+0.10%)
Oct 27, 2021 99.50 100.95 98.69 98.79 209,753 -0.48(-0.48%)
Oct 26, 2021 100.00 99.27 189,532 -0.45(-0.45%)
Oct 25, 2021 100.38 101.70 98.82 99.72 377,353 -0.28(-0.28%)
Oct 22, 2021 99.97 101.07 99.30 100.00 246,866 -0.23(-0.23%)
Oct 21, 2021 100.98 101.32 99.14 100.23 295,103 -0.51(-0.51%)
Oct 20, 2021 95.59 101.94 95.00 100.74 564,796 +3.00(+3.07%)
Oct 19, 2021 97.80 97.80 96.00 97.74 300,511 +0.37(+0.38%)
Oct 18, 2021 96.85 97.89 96.54 97.37 231,686 -0.63(-0.64%)
Oct 15, 2021 101.14 101.14 97.60 98.00 244,360 -1.96(-1.96%)
Oct 14, 2021 96.26 100.06 95.37 99.96 681,538 +4.05(+4.22%)
Oct 13, 2021 95.66 96.20 93.11 95.91 347,544 -0.24(-0.25%)
Oct 12, 2021 97.47 97.94 95.84 96.15 223,121 -0.99(-1.02%)
Oct 11, 2021 99.53 100.65 96.93 97.14 334,162 -1.92(-1.94%)
Oct 08, 2021 100.37 100.74 99.00 99.06 119,470 -0.93(-0.93%)
Oct 07, 2021 98.31 100.64 98.31 99.99 217,725 +2.40(+2.46%)
Oct 06, 2021 96.44 97.68 95.50 97.59 200,791 +0.51(+0.53%)
Oct 05, 2021 99.03 99.25 97.00 97.08 290,269 -2.16(-2.18%)
Oct 04, 2021 99.10 100.65 98.71 99.24 201,206 -0.27(-0.27%)
Oct 01, 2021 98.37 100.50 97.98 99.51 193,860 +2.18(+2.24%)
Sep 30, 2021 99.79 100.39 97.30 97.33 270,420 -2.06(-2.07%)
Sep 29, 2021 100.96 101.60 99.21 99.39 183,432 -1.26(-1.25%)
Sep 28, 2021 103.63 103.63 100.25 100.65 315,153 -3.01(-2.90%)
Sep 27, 2021 102.54 104.19 102.52 103.66 221,607 +1.42(+1.39%)
Sep 24, 2021 101.97 102.89 99.87 102.24 203,099 +0.25(+0.25%)
Sep 23, 2021 101.28 102.59 101.28 101.99 245,869 +1.37(+1.36%)
Sep 22, 2021 98.64 101.12 97.62 100.62 283,373 +3.10(+3.18%)
Sep 21, 2021 97.75 98.23 96.02 97.52 295,711 +0.18(+0.18%)
Sep 20, 2021 99.07 99.61 96.17 97.34 312,615 -2.95(-2.94%)
Sep 17, 2021 99.41 100.51 98.50 100.29 797,733 +0.67(+0.67%)
Sep 16, 2021 100.21 100.91 99.14 99.62 266,250 -0.88(-0.88%)
Sep 15, 2021 98.37 101.36 96.94 100.50 401,280 +1.98(+2.01%)
Sep 14, 2021 100.81 100.81 98.19 98.52 304,207 -1.81(-1.80%)
Sep 13, 2021 101.24 101.52 98.79 100.33 239,649 -0.23(-0.23%)
Sep 10, 2021 102.04 102.38 100.46 100.56 323,039 -1.28(-1.26%)
Sep 09, 2021 104.68 104.75 101.30 101.84 470,739 -2.91(-2.78%)
Sep 08, 2021 104.69 105.53 103.83 104.75 212,258 +0.16(+0.15%)
Sep 07, 2021 104.58 105.41 103.74 104.59 271,477 -0.30(-0.29%)
Sep 03, 2021 104.97 105.53 104.26 104.89 173,194 -0.53(-0.50%)
Sep 02, 2021 106.16 106.50 104.87 105.42 301,785 -0.93(-0.87%)
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.