Skip to main content

Jack IN The Box Inc (NQ: JACK )

68.48 -1.99 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.96 75.96 75.96 0 +0.19(+0.25%)
Mar 28, 2018 74.15 76.22 73.58 75.78 436,946 +0.95(+1.27%)
Mar 27, 2018 75.89 76.21 74.46 74.82 582,788 -0.77(-1.02%)
Mar 26, 2018 74.66 75.67 73.78 75.60 833,266 +0.97(+1.30%)
Mar 23, 2018 75.38 76.26 74.54 74.63 918,028 -0.29(-0.39%)
Mar 22, 2018 74.91 76.32 74.80 74.92 886,635 -0.63(-0.84%)
Mar 21, 2018 74.86 76.59 74.55 75.55 840,329 +0.59(+0.78%)
Mar 20, 2018 75.05 76.86 74.43 74.97 540,088 +0.09(+0.12%)
Mar 19, 2018 75.21 76.02 74.06 74.88 704,985 -0.66(-0.87%)
Mar 16, 2018 75.17 76.14 74.85 75.53 1,049,825 +0.75(+1.00%)
Mar 15, 2018 76.32 76.93 74.63 74.79 719,869 -1.54(-2.02%)
Mar 14, 2018 78.78 79.18 76.02 76.33 985,603 -2.56(-3.25%)
Mar 13, 2018 79.71 80.37 78.34 78.89 957,581 -0.61(-0.76%)
Mar 12, 2018 79.62 80.23 79.10 79.50 750,021 -0.12(-0.15%)
Mar 09, 2018 79.52 79.95 78.87 79.61 1,108,378 +0.69(+0.88%)
Mar 08, 2018 79.52 80.25 78.78 78.92 1,347,362 -0.53(-0.67%)
Mar 07, 2018 79.93 79.45 937,095 -0.22(-0.28%)
Mar 06, 2018 80.61 81.01 78.52 79.67 1,910,442 -1.10(-1.37%)
Mar 05, 2018 81.13 82.41 80.74 80.78 797,642 -1.00(-1.22%)
Mar 02, 2018 80.31 81.98 79.75 81.78 965,969 +1.09(+1.35%)
Mar 01, 2018 79.89 81.34 79.88 80.69 829,896 +0.85(+1.07%)
Feb 28, 2018 80.21 81.26 79.32 79.84 1,045,382 -0.15(-0.19%)
Feb 27, 2018 79.47 80.60 79.47 79.99 995,075 +0.17(+0.21%)
Feb 26, 2018 79.42 80.17 78.47 79.82 794,143 +0.73(+0.92%)
Feb 23, 2018 79.21 79.88 77.84 79.09 797,781 -0.36(-0.46%)
Feb 22, 2018 79.46 1,775,030 +2.28(+2.95%)
Feb 21, 2018 78.23 79.14 77.06 77.18 1,104,202 -0.97(-1.25%)
Feb 20, 2018 80.19 80.27 77.79 78.15 1,370,829 -3.03(-3.73%)
Feb 16, 2018 81.19 81.19 81.19 0 +5.31(+7.00%)
Feb 15, 2018 74.43 76.25 73.63 75.88 784,073 +1.80(+2.43%)
Feb 14, 2018 72.53 74.99 72.53 74.08 652,073 +1.44(+1.99%)
Feb 13, 2018 73.21 73.32 72.22 72.63 500,794 -0.99(-1.35%)
Feb 12, 2018 73.13 75.54 72.70 73.63 945,774 +1.04(+1.43%)
Feb 09, 2018 72.07 72.92 70.28 72.59 1,500,702 +1.07(+1.50%)
Feb 08, 2018 74.00 74.00 71.46 71.52 958,614 -2.37(-3.20%)
Feb 07, 2018 74.39 75.26 73.64 73.88 589,643 -1.03(-1.37%)
Feb 06, 2018 74.24 76.51 73.76 74.91 1,122,946 -0.99(-1.30%)
Feb 05, 2018 76.56 77.83 74.57 75.90 1,663,430 -1.46(-1.88%)
Feb 02, 2018 80.67 80.80 77.29 77.36 1,227,899 -3.62(-4.48%)
Feb 01, 2018 80.64 81.51 80.01 80.98 643,932 +0.34(+0.42%)
Jan 31, 2018 81.79 81.87 80.54 80.64 532,563 -0.85(-1.04%)
Jan 30, 2018 82.25 82.83 80.97 81.50 797,838 -1.81(-2.17%)
Jan 29, 2018 84.09 84.09 83.14 83.30 562,735 -0.82(-0.97%)
Jan 26, 2018 85.08 85.08 83.44 84.12 821,555 +0.33(+0.39%)
Jan 25, 2018 84.16 84.20 83.12 83.79 514,035 -0.41(-0.48%)
Jan 24, 2018 84.73 85.03 83.58 84.20 730,364 -0.12(-0.14%)
Jan 23, 2018 83.14 84.68 82.57 84.31 1,052,754 +1.01(+1.21%)
Jan 22, 2018 84.19 82.23 83.30 930,901 -0.89(-1.05%)
Jan 19, 2018 83.52 85.25 83.26 84.19 933,470 +1.58(+1.91%)
Jan 18, 2018 82.06 82.87 81.86 82.61 655,402 +0.30(+0.37%)
Jan 17, 2018 80.96 82.38 80.96 82.31 771,291 +1.43(+1.76%)
Jan 16, 2018 82.79 82.79 80.29 80.88 1,050,019 -1.42(-1.72%)
Jan 12, 2018 82.30 82.30 82.30 0 -1.58(-1.88%)
Jan 11, 2018 85.13 86.03 83.82 83.88 1,108,656 -1.36(-1.59%)
Jan 10, 2018 84.55 85.24 1,577,998 -1.86(-2.14%)
Jan 09, 2018 84.75 87.88 80.96 87.10 2,308,662 +1.49(+1.74%)
Jan 08, 2018 86.80 86.80 84.52 85.61 897,029 -1.60(-1.84%)
Jan 05, 2018 89.07 90.80 85.78 87.21 928,674 -0.36(-0.41%)
Jan 04, 2018 87.50 88.40 86.29 87.58 790,966 +0.52(+0.60%)
Jan 03, 2018 85.75 87.41 85.10 87.05 959,593 +1.64(+1.92%)
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.