Jack Henry & Assoc (NQ: JKHY )

181.93 -0.85 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.32 33.56 33.17 33.54 560,299 +0.28(+0.86%)
Nov 29, 2012 33.40 33.54 33.07 33.25 281,306 +0.04(+0.12%)
Nov 28, 2012 33.11 33.24 32.80 33.21 266,549 -0.02(-0.05%)
Nov 27, 2012 33.17 33.44 33.14 33.23 396,476 +0.05(+0.16%)
Nov 26, 2012 33.08 33.25 32.95 33.18 352,815 +0.09(+0.29%)
Nov 23, 2012 33.20 33.35 32.98 33.08 149,707 +0.06(+0.18%)
Nov 21, 2012 33.14 33.17 32.90 33.02 369,642 +0.01(+0.03%)
Nov 20, 2012 32.85 33.02 32.69 33.01 324,640 +0.08(+0.23%)
Nov 19, 2012 32.72 32.95 32.58 32.94 373,027 +0.48(+1.48%)
Nov 16, 2012 32.24 32.54 31.99 32.46 472,077 +0.18(+0.56%)
Nov 15, 2012 32.25 32.34 31.93 32.27 489,369 +0.07(+0.21%)
Nov 14, 2012 32.77 32.86 32.12 32.21 299,260 -0.62(-1.89%)
Nov 13, 2012 32.89 33.20 32.77 32.83 280,601 -0.18(-0.55%)
Nov 12, 2012 33.55 33.59 32.97 33.01 189,643 -0.49(-1.46%)
Nov 09, 2012 33.32 33.54 33.16 33.50 420,784 +0.17(+0.52%)
Nov 08, 2012 33.11 33.63 33.05 33.32 552,726 +0.10(+0.31%)
Nov 07, 2012 33.44 33.52 33.08 33.22 436,575 -0.55(-1.63%)
Nov 06, 2012 33.26 33.89 33.23 33.77 496,609 +0.59(+1.79%)
Nov 05, 2012 33.44 33.63 33.09 33.18 397,122 -0.34(-1.03%)
Nov 02, 2012 34.20 34.40 33.52 33.52 531,161 -0.48(-1.42%)
Nov 01, 2012 33.03 35.02 32.96 34.00 1,088,916 +1.32(+4.03%)
Oct 31, 2012 32.58 32.71 32.13 32.69 292,682 +0.07(+0.21%)
Oct 26, 2012 32.75 32.62 32.62 32.62 260,634 -0.07(-0.21%)
Oct 25, 2012 32.83 33.08 32.58 32.69 138,881 +0.03(+0.11%)
Oct 24, 2012 32.97 33.00 32.42 32.65 290,157 -0.27(-0.81%)
Oct 23, 2012 32.71 33.02 32.55 32.92 166,308 -0.17(-0.52%)
Oct 19, 2012 33.28 33.37 33.03 33.09 233,962 -0.19(-0.57%)
Oct 18, 2012 33.52 33.60 32.99 33.28 198,166 -0.25(-0.74%)
Oct 17, 2012 33.46 33.63 33.31 33.53 283,463 +0.09(+0.28%)
Oct 16, 2012 32.98 33.46 32.98 33.44 260,039 +0.50(+1.51%)
Oct 15, 2012 32.57 32.95 32.56 32.94 194,137 +0.37(+1.14%)
Oct 12, 2012 32.77 32.89 32.57 32.57 224,275 -0.13(-0.39%)
Oct 11, 2012 32.90 33.07 32.69 32.70 197,737 -0.12(-0.37%)
Oct 10, 2012 32.90 33.12 32.73 32.82 312,346 -0.07(-0.21%)
Oct 09, 2012 33.12 33.21 32.88 32.89 510,440 -0.31(-0.93%)
Oct 08, 2012 32.90 33.23 32.77 33.20 279,940 +0.17(+0.52%)
Oct 05, 2012 33.16 33.38 32.99 33.02 176,152 -0.11(-0.34%)
Oct 04, 2012 32.85 33.14 32.77 33.14 240,011 +0.13(+0.39%)
Oct 03, 2012 32.77 33.12 32.62 33.01 282,891 +0.23(+0.71%)
Oct 02, 2012 32.60 32.80 32.45 32.77 423,083 +0.20(+0.61%)
Oct 01, 2012 32.56 32.65 32.03 32.58 748,703 +0.02(+0.05%)
Sep 28, 2012 32.40 32.77 32.40 32.56 306,425 +0.09(+0.26%)
Sep 27, 2012 32.24 32.58 32.17 32.47 173,021 +0.31(+0.96%)
Sep 26, 2012 32.24 32.44 32.08 32.16 448,969 -0.14(-0.43%)
Sep 25, 2012 32.46 32.62 32.16 32.30 511,691 -0.15(-0.45%)
Sep 24, 2012 32.35 32.60 32.26 32.45 223,228 -0.06(-0.19%)
Sep 21, 2012 32.34 32.62 32.32 32.51 537,955 +0.14(+0.43%)
Sep 20, 2012 32.14 32.47 32.00 32.37 280,243 +0.05(+0.16%)
Sep 19, 2012 32.15 32.44 32.11 32.32 255,454 +0.07(+0.21%)
Sep 18, 2012 32.12 32.39 32.10 32.25 362,275 -0.01(-0.03%)
Sep 17, 2012 32.23 32.46 32.03 32.26 365,883 -0.16(-0.50%)
Sep 14, 2012 32.31 32.58 32.20 32.42 264,069 +0.11(+0.35%)
Sep 13, 2012 32.04 32.44 32.04 32.31 352,808 +0.09(+0.27%)
Sep 12, 2012 32.21 32.39 32.20 32.22 264,045 +0.02(+0.05%)
Sep 11, 2012 32.32 32.40 32.17 32.21 213,799 -0.15(-0.45%)
Sep 10, 2012 32.58 32.74 32.32 32.35 217,921 -0.18(-0.56%)
Sep 07, 2012 32.77 32.88 32.51 32.53 274,951 -0.24(-0.74%)
Sep 06, 2012 32.29 32.83 32.29 32.77 431,112 +0.52(+1.60%)
Sep 05, 2012 32.20 32.45 32.03 32.26 342,449 -0.00(-0.01%)
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.