Skip to main content

Jack IN The Box Inc (NQ: JACK )

51.20 -1.88 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.88 73.50 72.12 72.52 371,516 -0.40(-0.55%)
Jan 30, 2019 72.99 73.75 72.47 72.92 486,681 +0.30(+0.41%)
Jan 29, 2019 74.94 74.94 72.56 72.62 470,548 -2.02(-2.70%)
Jan 28, 2019 73.82 74.84 73.49 74.64 341,224 +0.52(+0.70%)
Jan 25, 2019 74.30 74.91 73.32 74.12 319,936 +0.18(+0.24%)
Jan 24, 2019 72.47 74.24 72.20 73.94 361,951 +1.72(+2.38%)
Jan 23, 2019 72.37 74.34 70.79 72.22 675,320 +0.29(+0.40%)
Jan 22, 2019 72.42 73.45 71.33 71.93 529,909 -0.75(-1.04%)
Jan 18, 2019 71.40 73.20 71.02 72.69 661,305 +1.63(+2.29%)
Jan 17, 2019 69.99 71.37 68.97 71.06 626,458 +0.68(+0.97%)
Jan 16, 2019 70.58 71.80 70.04 70.37 553,617 -0.05(-0.08%)
Jan 15, 2019 72.56 73.41 69.67 70.43 1,321,132 -2.18(-3.00%)
Jan 14, 2019 72.73 73.09 71.66 72.60 348,697 -0.27(-0.37%)
Jan 11, 2019 72.27 73.45 71.75 72.87 856,214 +0.42(+0.58%)
Jan 10, 2019 72.64 73.04 71.01 72.45 926,737 -0.29(-0.39%)
Jan 09, 2019 72.44 73.23 71.64 72.74 343,460 +0.27(+0.37%)
Jan 08, 2019 73.15 73.75 71.52 72.47 592,289 -0.48(-0.66%)
Jan 07, 2019 72.05 74.60 71.91 72.95 716,561 +0.78(+1.08%)
Jan 04, 2019 71.14 72.65 69.89 72.17 679,836 +1.74(+2.47%)
Jan 03, 2019 69.40 71.31 68.73 70.44 497,859 +0.56(+0.81%)
Jan 02, 2019 68.97 69.96 68.17 69.87 509,164 +0.33(+0.48%)
Dec 31, 2018 69.22 69.87 68.56 69.54 407,567 +0.46(+0.66%)
Dec 28, 2018 68.94 69.81 68.07 69.08 312,456 -0.07(-0.10%)
Dec 27, 2018 68.43 69.29 67.05 69.16 503,776 +0.30(+0.43%)
Dec 26, 2018 68.05 68.95 66.79 68.86 521,383 +1.20(+1.77%)
Dec 24, 2018 69.01 69.01 66.46 67.66 372,738 -1.37(-1.99%)
Dec 21, 2018 69.37 71.18 68.89 69.03 924,309 -0.24(-0.35%)
Dec 20, 2018 72.03 72.40 68.85 69.27 765,866 -2.75(-3.82%)
Dec 19, 2018 73.34 73.94 71.11 72.02 983,498 -1.40(-1.90%)
Dec 18, 2018 74.17 75.24 73.35 73.42 828,471 -0.06(-0.09%)
Dec 17, 2018 76.13 77.02 73.13 73.48 1,669,809 +1.52(+2.12%)
Dec 14, 2018 73.91 74.06 71.44 71.96 695,799 -1.94(-2.63%)
Dec 13, 2018 74.06 75.70 73.37 73.90 551,504 +0.19(+0.26%)
Dec 12, 2018 74.63 76.95 73.38 73.72 592,787 -0.74(-1.00%)
Dec 11, 2018 75.51 75.71 73.98 74.46 625,510 -0.22(-0.29%)
Dec 10, 2018 74.86 76.75 74.11 74.67 773,885 +0.20(+0.26%)
Dec 07, 2018 73.96 74.96 73.56 74.48 777,625 +0.12(+0.16%)
Dec 06, 2018 77.33 78.25 73.75 74.36 1,359,522 -3.09(-3.99%)
Dec 04, 2018 78.02 78.52 76.60 77.45 521,096 -0.72(-0.92%)
Dec 03, 2018 78.91 79.34 76.42 78.17 607,785 -0.92(-1.16%)
Nov 30, 2018 78.17 79.27 76.84 79.09 1,009,177 +0.13(+0.17%)
Nov 29, 2018 74.58 80.69 73.00 78.95 3,310,219 +4.41(+5.92%)
Nov 28, 2018 74.58 75.40 74.39 74.54 433,801 +0.04(+0.06%)
Nov 27, 2018 75.97 76.39 74.27 74.49 549,599 -1.57(-2.06%)
Nov 26, 2018 78.50 78.50 75.84 76.06 772,521 -2.06(-2.64%)
Nov 23, 2018 76.46 78.13 75.88 78.12 304,469 +1.64(+2.15%)
Nov 21, 2018 76.48 76.48 76.48 0 +1.03(+1.37%)
Nov 20, 2018 72.57 76.38 70.12 75.45 2,150,204 +4.43(+6.24%)
Nov 19, 2018 72.83 73.22 70.12 71.02 1,104,890 -0.89(-1.24%)
Nov 16, 2018 70.16 72.04 70.16 71.91 593,126 +1.31(+1.86%)
Nov 15, 2018 71.34 71.66 69.50 70.60 499,151 -0.91(-1.27%)
Nov 14, 2018 72.68 73.74 71.47 71.51 448,168 -1.30(-1.79%)
Nov 13, 2018 72.19 73.15 71.88 72.81 347,222 +0.87(+1.21%)
Nov 12, 2018 71.81 74.14 71.81 71.93 615,662 +0.41(+0.57%)
Nov 09, 2018 71.45 72.01 71.21 71.52 391,828 -0.48(-0.67%)
Nov 08, 2018 71.48 73.35 71.38 72.01 458,078 +0.23(+0.32%)
Nov 07, 2018 71.56 71.98 71.14 71.77 358,856 +0.37(+0.51%)
Nov 06, 2018 71.07 71.77 70.91 71.41 548,152 +0.11(+0.15%)
Nov 05, 2018 71.11 72.09 71.11 71.30 580,586 +0.20(+0.28%)
Nov 02, 2018 71.33 73.02 70.38 71.11 578,547 +0.66(+0.94%)
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.