Skip to main content

Jack IN The Box Inc (NQ: JACK )

49.25 -1.46 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 66.48 67.73 65.73 67.48 441,470 +0.48(+0.72%)
Jun 29, 2020 64.25 67.48 63.26 66.99 770,594 +3.39(+5.33%)
Jun 26, 2020 63.75 64.23 61.32 63.61 893,552 -0.01(-0.01%)
Jun 25, 2020 63.56 65.27 62.88 63.62 565,421 -1.38(-2.12%)
Jun 24, 2020 64.91 66.03 62.94 64.99 510,172 -1.41(-2.13%)
Jun 23, 2020 65.45 66.91 65.02 66.40 395,761 +1.19(+1.83%)
Jun 22, 2020 63.79 65.45 63.11 65.21 351,494 +0.97(+1.52%)
Jun 19, 2020 66.68 67.42 63.99 64.23 787,265 -1.60(-2.43%)
Jun 18, 2020 67.54 67.54 64.93 65.84 481,460 +0.77(+1.19%)
Jun 17, 2020 66.32 66.79 64.74 65.06 644,191 -1.60(-2.40%)
Jun 16, 2020 68.31 69.67 65.91 66.67 722,146 +0.18(+0.27%)
Jun 15, 2020 62.70 67.09 62.70 66.48 682,537 +1.86(+2.87%)
Jun 12, 2020 66.43 66.50 62.04 64.63 725,448 +0.80(+1.26%)
Jun 11, 2020 65.73 67.08 63.05 63.83 1,103,520 -0.87(-1.34%)
Jun 10, 2020 64.98 65.82 63.15 64.69 577,385 -0.43(-0.66%)
Jun 09, 2020 64.60 67.40 63.39 65.12 603,775 -0.97(-1.47%)
Jun 08, 2020 67.73 67.89 64.50 66.09 517,890 -0.30(-0.45%)
Jun 05, 2020 64.80 67.81 64.44 66.39 1,125,888 +4.04(+6.49%)
Jun 04, 2020 63.02 64.02 62.04 62.35 638,882 -1.11(-1.75%)
Jun 03, 2020 62.32 64.77 62.32 63.46 659,826 +1.80(+2.92%)
Jun 02, 2020 62.46 62.96 61.26 61.66 645,026 +0.05(+0.09%)
Jun 01, 2020 62.08 63.34 60.88 61.60 818,306 +0.56(+0.92%)
May 29, 2020 61.02 62.29 60.51 61.04 669,011 -0.61(-0.99%)
May 28, 2020 63.46 63.46 61.25 61.65 682,411 -0.97(-1.54%)
May 27, 2020 60.56 63.22 59.04 62.61 1,168,721 +3.13(+5.27%)
May 26, 2020 62.43 62.43 59.26 59.48 694,280 -1.07(-1.77%)
May 22, 2020 60.52 61.16 59.70 60.56 400,550 -0.32(-0.52%)
May 21, 2020 59.16 61.57 58.97 60.87 807,709 +1.33(+2.23%)
May 20, 2020 59.70 59.75 57.81 59.54 727,769 +1.53(+2.64%)
May 19, 2020 57.70 59.72 55.56 58.01 1,097,395 -0.08(-0.14%)
May 18, 2020 63.63 63.64 58.04 58.10 1,273,003 -2.33(-3.86%)
May 15, 2020 60.09 62.46 59.54 60.43 1,396,875 +0.80(+1.34%)
May 14, 2020 55.56 62.09 55.13 59.63 2,749,270 +1.60(+2.76%)
May 13, 2020 59.14 60.87 56.05 58.02 1,640,353 -1.93(-3.22%)
May 12, 2020 62.99 64.37 59.88 59.95 1,080,220 -2.19(-3.52%)
May 11, 2020 58.40 62.45 58.40 62.14 1,315,856 +2.33(+3.90%)
May 08, 2020 60.38 60.43 58.29 59.81 809,664 +0.64(+1.08%)
May 07, 2020 58.97 59.60 57.32 59.17 854,885 +0.87(+1.50%)
May 06, 2020 54.74 59.38 54.29 58.30 1,442,533 +4.13(+7.63%)
May 05, 2020 56.08 56.21 52.70 54.16 1,086,355 -0.80(-1.46%)
May 04, 2020 52.02 55.37 51.48 54.96 722,725 +0.66(+1.22%)
May 01, 2020 53.10 54.72 52.50 54.30 614,111 -0.62(-1.13%)
Apr 30, 2020 55.56 57.71 54.16 54.92 1,044,453 -2.42(-4.22%)
Apr 29, 2020 57.39 58.86 56.89 57.34 882,749 +2.02(+3.65%)
Apr 28, 2020 55.22 57.35 53.00 55.32 1,164,667 +1.49(+2.77%)
Apr 27, 2020 51.08 54.05 51.07 53.83 818,655 +2.91(+5.72%)
Apr 24, 2020 50.10 51.53 48.95 50.91 867,639 +1.73(+3.52%)
Apr 23, 2020 51.79 51.84 48.11 49.18 1,046,788 -1.68(-3.31%)
Apr 22, 2020 49.38 52.36 49.27 50.87 834,072 +2.33(+4.80%)
Apr 21, 2020 47.47 50.75 47.46 48.53 803,718 -0.76(-1.53%)
Apr 20, 2020 50.04 53.16 48.35 49.29 1,080,006 -2.08(-4.04%)
Apr 17, 2020 50.15 52.24 46.78 51.37 2,173,599 +3.39(+7.06%)
Apr 16, 2020 43.49 48.52 43.49 47.98 3,359,384 +8.51(+21.55%)
Apr 15, 2020 38.35 39.95 37.85 39.47 1,036,409 -0.90(-2.23%)
Apr 14, 2020 40.80 41.99 39.35 40.37 854,397 +0.95(+2.40%)
Apr 13, 2020 41.03 41.89 38.07 39.43 803,153 -1.58(-3.86%)
Apr 09, 2020 41.89 44.07 39.88 41.01 1,160,365 +1.06(+2.64%)
Apr 08, 2020 37.57 41.44 36.67 39.95 1,361,763 +3.41(+9.32%)
Apr 07, 2020 39.22 41.30 34.65 36.55 1,472,315 +2.60(+7.64%)
Apr 06, 2020 31.62 34.25 30.88 33.95 1,340,055 +4.95(+17.09%)
Apr 03, 2020 29.33 29.66 27.21 29.00 1,013,563 +0.02(+0.06%)
Apr 02, 2020 28.54 30.77 27.60 28.98 1,134,190 -0.05(-0.19%)
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.