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 31, 2020 28.45 32.84 28.45 32.45 1,782,547 +3.68(+12.81%)
Mar 30, 2020 28.56 29.43 25.66 28.77 1,648,256 +1.44(+5.25%)
Mar 27, 2020 31.10 31.10 26.57 27.33 1,927,304 -5.36(-16.40%)
Mar 26, 2020 34.27 36.98 32.13 32.69 1,796,551 -2.02(-5.81%)
Mar 25, 2020 30.09 36.42 30.08 34.71 3,128,812 +4.77(+15.92%)
Mar 24, 2020 26.85 31.32 26.62 29.94 2,280,012 +5.78(+23.91%)
Mar 23, 2020 22.19 25.00 21.09 24.17 2,203,253 +2.34(+10.73%)
Mar 20, 2020 22.66 26.57 21.45 21.82 2,448,200 -0.04(-0.17%)
Mar 19, 2020 18.11 22.59 15.92 21.86 2,656,912 +4.65(+27.00%)
Mar 18, 2020 20.09 20.83 15.56 17.21 1,954,639 -4.31(-20.04%)
Mar 17, 2020 28.10 30.09 21.07 21.53 2,832,626 -5.80(-21.21%)
Mar 16, 2020 34.83 35.64 26.93 27.32 1,130,356 -13.01(-32.25%)
Mar 13, 2020 39.37 41.65 35.61 40.33 788,094 +3.62(+9.86%)
Mar 12, 2020 39.17 40.22 36.69 36.71 1,124,409 -6.91(-15.84%)
Mar 11, 2020 50.54 50.74 42.24 43.62 1,156,588 -8.75(-16.71%)
Mar 10, 2020 50.48 52.66 47.03 52.37 942,982 +3.64(+7.47%)
Mar 09, 2020 50.55 53.04 48.72 48.73 1,006,816 -8.81(-15.30%)
Mar 06, 2020 57.53 59.12 56.48 57.54 670,371 -1.50(-2.54%)
Mar 05, 2020 63.84 63.84 57.86 59.04 1,020,671 -6.26(-9.59%)
Mar 04, 2020 66.58 66.63 62.77 65.29 581,529 -0.06(-0.10%)
Mar 03, 2020 66.29 67.73 64.51 65.36 710,181 -0.96(-1.45%)
Mar 02, 2020 63.97 66.62 62.21 66.32 1,277,317 +2.94(+4.63%)
Feb 28, 2020 66.43 67.03 62.22 63.39 1,397,462 -4.62(-6.79%)
Feb 27, 2020 71.64 72.47 67.82 68.01 959,289 -4.60(-6.34%)
Feb 26, 2020 75.87 75.87 72.51 72.61 717,585 -3.02(-3.99%)
Feb 25, 2020 79.83 80.30 75.59 75.63 704,545 -4.23(-5.30%)
Feb 24, 2020 80.97 82.18 78.82 79.86 634,660 -2.38(-2.89%)
Feb 21, 2020 79.80 82.47 79.28 82.24 718,176 +1.58(+1.96%)
Feb 20, 2020 77.43 81.24 76.50 80.66 1,241,142 -1.05(-1.28%)
Feb 19, 2020 81.16 82.47 80.49 81.71 846,264 +0.60(+0.74%)
Feb 18, 2020 80.91 81.58 80.35 81.11 672,098 -0.18(-0.23%)
Feb 14, 2020 81.42 82.34 80.76 81.29 431,166 -0.49(-0.60%)
Feb 13, 2020 80.44 81.83 80.23 81.78 528,132 +1.56(+1.95%)
Feb 12, 2020 79.96 80.86 79.68 80.21 358,825 +0.17(+0.21%)
Feb 11, 2020 82.01 82.16 80.00 80.05 700,136 +0.59(+0.74%)
Feb 10, 2020 78.01 79.66 78.01 79.46 350,972 +1.52(+1.95%)
Feb 07, 2020 77.44 78.16 77.04 77.94 295,048 +0.37(+0.47%)
Feb 06, 2020 77.76 78.24 76.97 77.57 297,663 -0.01(-0.01%)
Feb 05, 2020 76.42 78.01 75.73 77.58 391,839 +1.42(+1.86%)
Feb 04, 2020 75.77 76.53 75.23 76.16 264,505 +0.85(+1.12%)
Feb 03, 2020 75.22 76.37 75.11 75.32 350,067 +0.06(+0.09%)
Jan 31, 2020 76.09 76.30 74.91 75.25 522,201 -0.84(-1.10%)
Jan 30, 2020 75.98 77.32 75.65 76.09 334,565 -0.22(-0.29%)
Jan 29, 2020 76.42 77.15 76.14 76.31 265,526 +0.10(+0.13%)
Jan 28, 2020 75.81 76.97 75.81 76.21 314,351 +0.75(+1.00%)
Jan 27, 2020 75.32 75.87 74.51 75.46 278,050 -0.48(-0.63%)
Jan 24, 2020 76.93 77.09 75.49 75.93 307,650 -1.03(-1.34%)
Jan 23, 2020 76.41 77.27 75.96 76.97 284,383 +0.35(+0.46%)
Jan 22, 2020 75.45 77.06 75.20 76.62 489,027 +1.42(+1.89%)
Jan 21, 2020 74.28 75.27 73.61 75.20 429,834 +0.73(+0.98%)
Jan 17, 2020 74.08 74.93 73.78 74.47 445,614 +0.43(+0.58%)
Jan 16, 2020 74.75 75.12 73.78 74.04 453,393 -0.48(-0.64%)
Jan 15, 2020 73.63 75.25 73.13 74.52 633,767 +0.98(+1.34%)
Jan 14, 2020 72.03 73.61 72.03 73.53 778,947 +1.32(+1.82%)
Jan 13, 2020 71.96 72.68 71.77 72.22 383,212 +0.17(+0.23%)
Jan 10, 2020 72.44 73.03 71.64 72.05 519,268 -0.39(-0.53%)
Jan 09, 2020 73.46 73.52 72.38 72.44 498,936 -0.98(-1.33%)
Jan 08, 2020 72.56 73.61 72.54 73.41 337,668 +0.53(+0.73%)
Jan 07, 2020 72.88 73.24 72.27 72.88 355,893 -0.26(-0.35%)
Jan 06, 2020 72.87 73.44 72.07 73.14 494,418 +0.11(+0.15%)
Jan 03, 2020 72.59 73.33 72.57 73.03 418,673 -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.