Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack IN The Box Inc (NQ: JACK )

56.60 -0.87 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.28 17.39 16.92 16.99 748,084 -0.33(-1.92%)
Aug 28, 2009 17.72 17.80 17.27 17.32 702,841 -0.28(-1.56%)
Aug 27, 2009 17.71 17.75 17.50 17.60 619,087 -0.12(-0.71%)
Aug 26, 2009 17.70 17.94 17.55 17.72 592,253 -0.08(-0.47%)
Aug 25, 2009 17.69 17.93 17.46 17.81 559,307 +0.16(+0.90%)
Aug 24, 2009 18.27 18.31 17.60 17.65 370,809 -0.53(-2.89%)
Aug 21, 2009 18.07 18.32 17.72 18.17 759,115 +0.37(+2.06%)
Aug 20, 2009 17.71 17.84 17.22 17.81 1,246,596 +1.12(+6.69%)
Aug 19, 2009 16.59 16.84 16.57 16.69 743,115 -0.01(-0.05%)
Aug 18, 2009 16.82 16.89 16.62 16.70 815,046 -0.11(-0.64%)
Aug 17, 2009 17.02 17.05 16.62 16.81 567,481 -0.43(-2.47%)
Aug 14, 2009 17.67 17.72 17.11 17.23 546,387 -0.42(-2.36%)
Aug 13, 2009 17.68 17.79 17.33 17.65 711,800 +0.05(+0.28%)
Aug 12, 2009 17.50 17.89 17.50 17.60 524,709 +0.08(+0.43%)
Aug 11, 2009 17.92 17.98 17.47 17.52 607,518 -0.37(-2.05%)
Aug 10, 2009 18.07 18.29 17.80 17.89 1,092,657 -0.30(-1.65%)
Aug 07, 2009 18.48 18.73 18.13 18.19 917,017 -0.17(-0.95%)
Aug 06, 2009 18.78 19.17 18.33 18.37 1,133,927 -0.34(-1.83%)
Aug 05, 2009 17.67 19.20 17.67 18.71 2,570,620 +1.08(+6.10%)
Aug 04, 2009 17.42 17.92 17.17 17.63 1,513,284 +0.12(+0.67%)
Aug 03, 2009 17.79 17.86 16.88 17.52 1,988,576 -0.07(-0.38%)
Jul 31, 2009 17.92 18.06 17.58 17.58 1,145,141 -0.38(-2.13%)
Jul 30, 2009 18.31 18.41 17.87 17.97 1,655,564 -0.06(-0.32%)
Jul 29, 2009 18.27 18.39 17.92 18.02 1,284,054 -0.30(-1.64%)
Jul 28, 2009 18.71 18.72 18.15 18.32 1,780,421 -0.62(-3.30%)
Jul 27, 2009 18.56 19.30 18.37 18.95 758,585 -0.38(-1.98%)
Jul 24, 2009 19.39 19.79 19.24 19.33 735,282 -0.27(-1.36%)
Jul 23, 2009 19.37 19.65 19.15 19.60 1,581,873 +0.06(+0.30%)
Jul 22, 2009 19.45 19.89 19.32 19.54 747,524 -0.07(-0.34%)
Jul 21, 2009 19.78 19.82 19.25 19.61 580,574 -0.14(-0.72%)
Jul 20, 2009 19.37 19.85 19.22 19.75 611,416 +0.43(+2.20%)
Jul 17, 2009 19.63 19.67 19.19 19.32 696,362 -0.22(-1.11%)
Jul 16, 2009 19.19 19.68 19.19 19.54 744,722 +0.19(+0.99%)
Jul 15, 2009 19.37 19.41 18.80 19.35 673,603 +0.25(+1.31%)
Jul 14, 2009 18.77 19.14 18.46 19.10 475,467 +0.11(+0.57%)
Jul 13, 2009 18.55 19.02 18.17 18.99 673,903 +0.52(+2.80%)
Jul 10, 2009 18.36 18.86 18.17 18.47 431,398 -0.05(-0.27%)
Jul 09, 2009 18.47 18.59 18.17 18.52 519,498 +0.12(+0.68%)
Jul 08, 2009 18.47 18.58 18.06 18.40 531,629 +0.07(+0.41%)
Jul 07, 2009 18.69 18.69 18.32 18.32 489,256 -0.30(-1.61%)
Jul 06, 2009 18.59 18.75 18.33 18.62 486,883 +0.05(+0.27%)
Jul 02, 2009 18.98 19.18 18.42 18.57 662,302 -0.68(-3.51%)
Jul 01, 2009 18.94 19.37 18.77 19.25 696,407 +0.54(+2.90%)
Jun 30, 2009 18.54 18.84 18.38 18.71 658,199 +0.15(+0.81%)
Jun 29, 2009 18.75 19.00 18.26 18.56 558,125 +0.01(+0.04%)
Jun 26, 2009 18.54 18.86 18.44 18.55 1,711,241 -0.05(-0.27%)
Jun 25, 2009 18.34 18.76 18.18 18.60 993,265 +0.27(+1.45%)
Jun 24, 2009 18.65 18.77 18.23 18.33 856,732 -0.14(-0.77%)
Jun 23, 2009 19.16 19.16 18.45 18.47 557,308 -0.47(-2.51%)
Jun 22, 2009 19.42 19.42 18.86 18.95 832,764 -0.68(-3.48%)
Jun 19, 2009 20.27 20.35 19.47 19.63 783,516 -0.26(-1.30%)
Jun 18, 2009 19.38 20.23 19.17 19.89 1,037,929 +0.57(+2.98%)
Jun 17, 2009 19.37 19.44 19.02 19.32 1,280,593 -0.02(-0.13%)
Jun 16, 2009 20.04 20.38 19.27 19.34 950,174 -0.77(-3.85%)
Jun 15, 2009 20.29 20.42 19.83 20.12 539,660 -0.41(-1.99%)
Jun 12, 2009 20.46 20.66 20.12 20.52 791,356 -0.12(-0.57%)
Jun 11, 2009 21.59 21.59 20.62 20.64 980,834 -0.82(-3.84%)
Jun 10, 2009 22.27 22.27 21.08 21.47 951,187 -0.59(-2.68%)
Jun 09, 2009 22.07 22.61 22.02 22.06 363,137 -0.07(-0.34%)
Jun 08, 2009 22.10 23.33 21.77 22.13 693,315 -0.75(-3.28%)
Jun 05, 2009 22.92 23.29 22.66 22.88 621,768 +0.12(+0.51%)
Jun 04, 2009 23.27 23.28 22.44 22.77 547,778 -0.43(-1.87%)
Jun 03, 2009 23.00 23.25 22.76 23.20 553,657 -0.07(-0.32%)
Jun 02, 2009 22.61 23.62 22.33 23.27 1,342,928 +0.26(+1.12%)
Jun 01, 2009 22.50 23.22 21.77 23.02 1,187,911 +1.10(+5.02%)
May 29, 2009 21.92 22.24 21.33 21.92 1,029,749 +0.14(+0.65%)
May 28, 2009 22.08 22.50 21.42 21.77 798,137 -0.18(-0.83%)
May 27, 2009 22.50 22.78 21.94 21.96 652,752 -0.65(-2.88%)
May 26, 2009 20.63 22.98 20.63 22.61 1,549,739 +1.70(+8.13%)
May 22, 2009 21.22 21.23 20.70 20.91 533,912 -0.12(-0.56%)
May 21, 2009 21.00 21.38 20.65 21.02 789,667 -0.03(-0.16%)
May 20, 2009 21.37 22.07 21.02 21.06 1,095,870 -0.21(-0.98%)
May 19, 2009 20.51 21.57 20.39 21.27 1,157,581 +0.41(+1.96%)
May 18, 2009 19.67 20.89 19.47 20.86 1,688,649 +1.43(+7.33%)
May 15, 2009 19.65 20.02 19.42 19.43 1,172,385 -0.40(-2.02%)
May 14, 2009 19.76 20.37 18.76 19.83 3,709,617 +1.53(+8.38%)
May 13, 2009 19.40 19.57 18.22 18.30 1,241,262 -1.43(-7.26%)
May 12, 2009 20.29 20.41 19.00 19.73 784,428 -0.41(-2.03%)
May 11, 2009 19.57 20.30 19.57 20.14 1,221,596 +0.39(+1.98%)
May 08, 2009 19.99 20.25 19.32 19.75 789,916 -0.04(-0.21%)
May 07, 2009 20.30 20.31 19.62 19.79 590,800 -0.04(-0.21%)
May 06, 2009 20.69 20.69 19.61 19.83 718,958 -0.47(-2.34%)
May 05, 2009 20.26 20.83 20.07 20.31 769,808 -0.20(-0.98%)
May 04, 2009 20.31 20.62 19.85 20.51 634,169 +0.57(+2.88%)
May 01, 2009 20.42 20.85 19.87 19.93 730,657 -0.56(-2.73%)
Apr 30, 2009 21.25 21.66 20.46 20.49 962,896 -0.62(-2.92%)
Apr 29, 2009 20.83 21.43 20.67 21.11 847,559 +0.74(+3.64%)
Apr 28, 2009 20.32 20.87 20.29 20.37 765,744 -0.26(-1.25%)
Apr 27, 2009 20.83 21.27 20.20 20.62 485,650 -0.66(-3.09%)
Apr 24, 2009 20.78 21.63 20.48 21.28 927,760 +0.80(+3.91%)
Apr 23, 2009 20.33 20.62 20.14 20.48 995,439 +0.41(+2.03%)
Apr 22, 2009 19.47 20.46 19.47 20.07 709,037 +0.37(+1.86%)
Apr 21, 2009 19.62 19.83 19.44 19.71 480,936 +0.06(+0.30%)
Apr 20, 2009 20.22 20.62 19.57 19.65 663,441 -1.13(-5.45%)
Apr 17, 2009 20.45 21.00 20.37 20.78 523,890 +0.41(+2.00%)
Apr 16, 2009 20.04 20.57 19.74 20.37 678,847 +0.71(+3.60%)
Apr 15, 2009 20.24 20.24 19.39 19.67 1,176,872 -1.09(-5.26%)
Apr 14, 2009 20.76 21.16 20.55 20.76 525,452 -0.45(-2.12%)
Apr 13, 2009 20.93 21.35 20.84 21.21 558,300 -0.21(-0.97%)
Apr 09, 2009 20.82 21.48 20.75 21.42 929,678 +0.88(+4.30%)
Apr 08, 2009 19.62 20.55 19.62 20.53 543,625 +1.12(+5.75%)
Apr 07, 2009 19.62 20.02 19.37 19.42 373,066 -0.60(-3.00%)
Apr 06, 2009 20.28 20.47 19.72 20.02 460,143 -0.62(-2.99%)
Apr 03, 2009 20.55 20.71 20.02 20.63 675,107 -0.08(-0.36%)
Apr 02, 2009 19.98 20.96 19.43 20.71 950,119 +1.28(+6.56%)
Apr 01, 2009 18.96 19.62 18.79 19.43 650,294 +0.02(+0.13%)
Mar 31, 2009 19.40 19.89 19.18 19.41 623,242 +0.32(+1.70%)
Mar 30, 2009 18.97 19.25 18.63 19.08 428,758 -0.92(-4.58%)
Mar 26, 2009 19.03 20.00 19.03 20.00 905,660 +1.23(+6.57%)
Mar 25, 2009 19.12 19.17 18.01 18.77 676,922 +0.23(+1.26%)
Mar 24, 2009 18.82 19.13 18.42 18.53 628,966 -0.55(-2.88%)
Mar 23, 2009 18.58 19.17 17.81 19.08 733,276 +1.43(+8.07%)
Mar 20, 2009 18.50 18.77 17.42 17.66 804,436 -0.57(-3.15%)
Mar 19, 2009 18.89 18.89 18.01 18.23 616,068 -0.61(-3.23%)
Mar 18, 2009 17.62 19.15 17.51 18.84 1,249,788 +1.18(+6.65%)
Mar 17, 2009 17.17 17.67 16.87 17.67 573,077 +0.48(+2.81%)
Mar 16, 2009 15.54 17.48 15.54 17.18 1,217,734 +0.27(+1.58%)
Mar 13, 2009 16.76 17.00 16.05 16.92 761,405 +0.22(+1.35%)
Mar 12, 2009 15.67 16.77 15.57 16.69 817,979 +0.86(+5.42%)
Mar 11, 2009 15.21 16.00 15.10 15.83 969,513 +0.68(+4.51%)
Mar 10, 2009 14.73 15.19 14.58 15.15 514,416 +0.78(+5.45%)
Mar 09, 2009 14.35 14.86 13.82 14.37 558,950 -0.12(-0.81%)
Mar 06, 2009 14.77 14.95 14.09 14.48 821,063 -0.13(-0.91%)
Mar 05, 2009 14.97 15.33 14.54 14.62 758,204 -0.85(-5.50%)
Mar 04, 2009 15.12 15.72 14.87 15.47 903,357 +0.28(+1.87%)
Mar 02, 2009 15.66 15.90 15.11 15.18 989,282 -1.02(-6.28%)
Feb 27, 2009 15.89 16.50 15.78 16.20 1,159,718 +0.23(+1.46%)
Feb 26, 2009 16.57 16.69 15.87 15.97 799,382 -0.48(-2.94%)
Feb 25, 2009 16.74 17.08 16.17 16.45 864,720 -0.39(-2.33%)
Feb 24, 2009 16.60 17.07 16.35 16.84 934,279 +0.55(+3.38%)
Feb 23, 2009 17.14 17.32 16.15 16.29 1,282,867 -0.78(-4.54%)
Feb 20, 2009 16.67 17.52 16.31 17.07 1,144,433 +0.12(+0.74%)
Feb 19, 2009 17.50 17.66 16.89 16.94 989,511 +0.01(+0.05%)
Feb 18, 2009 18.25 18.32 16.85 16.93 2,127,840 -1.63(-8.80%)
Feb 17, 2009 18.88 18.95 18.38 18.57 1,234,963 -0.62(-3.26%)
Feb 13, 2009 19.32 19.56 18.83 19.19 382,867 -0.20(-1.03%)
Feb 12, 2009 18.85 19.50 18.38 19.39 726,386 +0.75(+4.02%)
Feb 11, 2009 18.68 18.86 18.35 18.64 455,761 +0.12(+0.68%)
Feb 10, 2009 19.22 19.50 18.46 18.52 808,330 -0.77(-4.02%)
Feb 09, 2009 19.47 19.57 18.74 19.29 528,195 -0.38(-1.91%)
Feb 06, 2009 19.31 19.94 19.26 19.67 725,472 +0.27(+1.42%)
Feb 05, 2009 20.46 20.46 19.03 19.39 567,307 +0.14(+0.74%)
Feb 04, 2009 19.67 19.92 19.07 19.25 501,560 -0.43(-2.16%)
Feb 03, 2009 19.25 19.91 18.96 19.67 417,254 +0.55(+2.88%)
Feb 02, 2009 18.58 19.30 18.42 19.12 527,083 +0.30(+1.59%)
Jan 30, 2009 19.55 19.92 18.67 18.82 475,506 -0.60(-3.09%)
Jan 29, 2009 19.38 19.84 19.09 19.42 678,191 -0.28(-1.44%)
Jan 28, 2009 19.18 19.87 19.18 19.71 717,325 +0.57(+2.96%)
Jan 27, 2009 18.97 19.49 18.84 19.14 432,861 +0.14(+0.75%)
Jan 26, 2009 18.97 19.41 18.64 19.00 734,464 +0.01(+0.04%)
Jan 23, 2009 18.40 19.07 17.98 18.99 710,206 +0.32(+1.74%)
Jan 22, 2009 17.32 19.06 17.13 18.67 1,111,227 +0.88(+4.97%)
Jan 21, 2009 17.88 18.01 17.10 17.78 878,680 +0.03(+0.19%)
Jan 20, 2009 18.21 18.23 17.50 17.75 1,309,335 -0.53(-2.92%)
Jan 16, 2009 17.63 18.28 17.32 18.28 709,207 +0.75(+4.28%)
Jan 15, 2009 16.70 17.95 16.36 17.53 705,951 +0.76(+4.52%)
Jan 14, 2009 17.51 17.54 16.42 16.77 883,056 -0.72(-4.10%)
Jan 13, 2009 17.91 18.14 17.30 17.49 585,010 -0.41(-2.28%)
Jan 12, 2009 18.61 18.61 17.72 17.90 490,616 -0.71(-3.81%)
Jan 09, 2009 18.62 18.99 18.47 18.61 599,487 -0.11(-0.58%)
Jan 08, 2009 18.39 18.87 18.39 18.72 489,040 +0.30(+1.63%)
Jan 07, 2009 18.57 19.09 18.12 18.42 545,925 -0.50(-2.64%)
Jan 06, 2009 18.91 19.24 18.83 18.92 748,214 +0.29(+1.57%)
Jan 05, 2009 18.71 18.83 18.32 18.62 752,321 -0.09(-0.49%)
Jan 02, 2009 17.95 18.91 17.92 18.72 538,767 +0.31(+1.68%)
Dec 31, 2008 18.24 18.49 17.85 18.41 0 +0.49(+2.74%)
Dec 30, 2008 17.57 17.94 17.03 17.92 435,567 +0.52(+2.97%)
Dec 29, 2008 17.72 17.78 17.23 17.40 272,719 -0.40(-2.25%)
Dec 26, 2008 17.91 18.07 16.97 17.80 208,773 +0.11(+0.61%)
Dec 24, 2008 17.30 17.78 16.99 17.69 211,454 +0.43(+2.46%)
Dec 23, 2008 17.87 17.93 17.08 17.27 637,738 -0.32(-1.80%)
Dec 22, 2008 18.72 18.72 17.10 17.58 760,292 -1.15(-6.14%)
Dec 19, 2008 18.47 19.01 18.32 18.73 1,846,452 +1.07(+6.09%)
Dec 18, 2008 17.57 17.93 17.36 17.66 802,154 -0.34(-1.90%)
Dec 17, 2008 17.50 18.37 17.29 18.00 767,888 +0.07(+0.37%)
Dec 16, 2008 16.47 18.29 15.91 17.93 953,822 +1.70(+10.47%)
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.