Skip to main content

Jack IN The Box Inc (NQ: JACK )

50.17 -1.03 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.23 32.59 28.23 32.20 1,796,317 +3.66(+12.81%)
Mar 30, 2020 28.35 29.20 25.46 28.55 1,660,988 +1.42(+5.25%)
Mar 27, 2020 30.86 30.86 26.37 27.12 1,942,192 -5.32(-16.40%)
Mar 26, 2020 34.01 36.70 31.88 32.44 1,810,429 -2.00(-5.81%)
Mar 25, 2020 29.86 36.14 29.85 34.45 3,152,981 +4.73(+15.92%)
Mar 24, 2020 26.65 31.08 26.42 29.71 2,297,625 +5.73(+23.91%)
Mar 23, 2020 22.02 24.81 20.93 23.98 2,220,272 +2.32(+10.73%)
Mar 20, 2020 22.48 26.37 21.29 21.66 2,467,112 -0.04(-0.17%)
Mar 19, 2020 17.97 22.42 15.79 21.69 2,677,436 +4.61(+27.00%)
Mar 18, 2020 19.94 20.67 15.45 17.08 1,969,738 -4.28(-20.04%)
Mar 17, 2020 27.89 29.86 20.91 21.36 2,854,507 -5.75(-21.21%)
Mar 16, 2020 34.57 35.36 26.73 27.11 1,139,088 -12.91(-32.25%)
Mar 13, 2020 39.07 41.33 35.34 40.02 794,182 +3.59(+9.86%)
Mar 12, 2020 38.87 39.91 36.41 36.43 1,133,095 -6.85(-15.84%)
Mar 11, 2020 50.15 50.35 41.92 43.28 1,165,522 -8.68(-16.71%)
Mar 10, 2020 50.09 52.25 46.67 51.97 950,267 +3.61(+7.47%)
Mar 09, 2020 50.17 52.63 48.35 48.36 1,014,594 -8.74(-15.30%)
Mar 06, 2020 57.09 58.67 56.05 57.09 675,550 -1.49(-2.54%)
Mar 05, 2020 63.35 63.35 57.41 58.58 1,028,555 -6.21(-9.59%)
Mar 04, 2020 66.07 66.12 62.29 64.79 586,021 -0.06(-0.10%)
Mar 03, 2020 65.79 67.21 64.01 64.86 715,667 -0.96(-1.45%)
Mar 02, 2020 63.48 66.11 61.73 65.81 1,287,184 +2.91(+4.63%)
Feb 28, 2020 65.93 66.52 61.74 62.90 1,408,257 -4.59(-6.79%)
Feb 27, 2020 71.09 71.92 67.30 67.49 966,700 -4.57(-6.34%)
Feb 26, 2020 75.29 75.29 71.95 72.05 723,128 -3.00(-3.99%)
Feb 25, 2020 79.22 79.68 75.01 75.05 709,987 -4.20(-5.30%)
Feb 24, 2020 80.35 81.55 78.21 79.25 639,562 -2.36(-2.89%)
Feb 21, 2020 79.19 81.84 78.67 81.61 723,724 +1.57(+1.96%)
Feb 20, 2020 76.83 80.61 75.92 80.04 1,250,730 -1.04(-1.28%)
Feb 19, 2020 80.54 81.84 79.87 81.08 852,801 +0.59(+0.74%)
Feb 18, 2020 80.28 80.96 79.74 80.49 677,290 -0.18(-0.23%)
Feb 14, 2020 80.80 81.71 80.14 80.67 434,497 -0.48(-0.60%)
Feb 13, 2020 79.83 81.20 79.62 81.15 532,212 +1.55(+1.95%)
Feb 12, 2020 79.34 80.24 79.07 79.60 361,597 +0.16(+0.21%)
Feb 11, 2020 81.38 81.53 79.39 79.44 705,545 +0.58(+0.74%)
Feb 10, 2020 77.42 79.05 77.42 78.85 353,683 +1.51(+1.95%)
Feb 07, 2020 76.85 77.57 76.45 77.34 297,327 +0.37(+0.47%)
Feb 06, 2020 77.16 77.64 76.38 76.98 299,962 -0.01(-0.01%)
Feb 05, 2020 75.84 77.42 75.15 76.99 394,865 +1.41(+1.86%)
Feb 04, 2020 75.19 75.95 74.66 75.58 266,548 +0.84(+1.12%)
Feb 03, 2020 74.64 75.78 74.53 74.74 352,771 +0.06(+0.09%)
Jan 31, 2020 75.51 75.72 74.34 74.68 526,235 -0.83(-1.10%)
Jan 30, 2020 75.40 76.73 75.07 75.51 337,149 -0.22(-0.29%)
Jan 29, 2020 75.84 76.56 75.55 75.73 267,577 +0.10(+0.13%)
Jan 28, 2020 75.22 76.38 75.22 75.63 316,780 +0.75(+1.00%)
Jan 27, 2020 74.74 75.29 73.94 74.88 280,198 -0.47(-0.63%)
Jan 24, 2020 76.34 76.50 74.91 75.35 310,026 -1.02(-1.34%)
Jan 23, 2020 75.83 76.68 75.38 76.38 286,579 +0.35(+0.46%)
Jan 22, 2020 74.87 76.47 74.63 76.03 492,804 +1.41(+1.89%)
Jan 21, 2020 73.71 74.69 73.05 74.62 433,155 +0.72(+0.98%)
Jan 17, 2020 73.52 74.36 73.21 73.90 449,057 +0.43(+0.58%)
Jan 16, 2020 74.17 74.55 73.21 73.47 456,895 -0.48(-0.64%)
Jan 15, 2020 73.07 74.68 72.57 73.95 638,662 +0.98(+1.34%)
Jan 14, 2020 71.48 73.04 71.48 72.97 784,964 +1.31(+1.82%)
Jan 13, 2020 71.41 72.12 71.22 71.66 386,172 +0.16(+0.23%)
Jan 10, 2020 71.88 72.47 71.09 71.50 523,279 -0.38(-0.53%)
Jan 09, 2020 72.89 72.96 71.83 71.88 502,790 -0.97(-1.33%)
Jan 08, 2020 72.00 73.05 71.98 72.85 340,277 +0.53(+0.73%)
Jan 07, 2020 72.32 72.68 71.72 72.32 358,642 -0.26(-0.35%)
Jan 06, 2020 72.31 72.88 71.52 72.58 498,237 +0.11(+0.15%)
Jan 03, 2020 72.04 72.77 72.02 72.47 421,907 -0.09(-0.13%)
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.