JACK

Jack In The Box Inc. Historical Stock Prices

$87.3
*  
0.14
0.16%
Get JACK Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading JACK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  87.48  87.62  86.82  87.30 335,111
05/27/2015 87.48 87.62 86.82 87.3 335,291
05/26/2015 86.75 87.435 86.05 87.16 652,995
05/22/2015 88.51 88.88 86.74 86.94 656,234
05/21/2015 89.29 89.69 88.15 88.24 436,889
05/20/2015 89.09 90.02 88.6 89.45 526,773
05/19/2015 87.8 89.85 87.69 89.38 858,109
05/18/2015 87.53 87.89 86.51 87.49 847,853
05/15/2015 87.99 88.62 87.1 87.73 854,308
05/14/2015 92.79 93.24 86.41 87.82 2,502,363
05/13/2015 92.15 92.95 91.13 91.78 1,084,613
05/12/2015 91.47 92.53 90.16 91.83 498,473
05/11/2015 92.52 92.9 91.69 92.15 422,380
05/08/2015 91.8 93.55 91.65 92.31 621,072
05/07/2015 89.11 91.46 89.11 90.73 543,431
05/06/2015 88.84 89.3899 88.2 88.9 459,751
05/05/2015 88.97 90.02 87.94 88.565 709,095
05/04/2015 87.33 89.34 87.3 88.58 679,230
05/01/2015 87.09 89.025 85.3 87.27 979,870
04/30/2015 88.96 89.36 86.24 86.77 1,008,074
04/29/2015 93.42 93.42 88.6177 89.2 851,953
04/28/2015 92.11 94.095 91.18 93.63 360,734
04/27/2015 93.82 94.729 92.02 92.26 332,379
04/24/2015 94.6 95.53 93.83 93.88 268,761
04/23/2015 91.65 94.47 91.38 94.32 598,259
04/22/2015 91.8 91.998 90.29 91.32 551,681
04/21/2015 92.09 92.55 91.51 91.59 373,946
04/20/2015 92.46 93.25 91.725 91.91 394,544
04/17/2015 91.88 92.99 90.71 91.865 453,422
04/16/2015 92.47 93.9698 92.33 92.46 343,167
04/15/2015 94.25 94.49 92.72 93.02 396,830
04/14/2015 94.72 95.2 93.51 93.8 403,258
04/13/2015 95.7 96.3979 94.74 94.92 316,406
04/10/2015 95.6 96.7 95.53 95.95 215,387
04/09/2015 97.31 97.86 95.08 95.62 462,659
04/08/2015 93.57 97.27 93.57 97.21 529,689
04/07/2015 95.23 95.8999 93.3 93.54 571,375
04/06/2015 94.45 96.18 94.45 95.12 282,125
04/02/2015 95.42 95.7 94.8 95.34 384,241
04/01/2015 95.59 96.04 94.6 95.31 468,823
03/31/2015 97.51 97.55 95.69 95.92 408,981
03/30/2015 97.07 97.93 96.76 97.04 355,628
03/27/2015 95.47 97.38 95.3 96.31 373,428
03/26/2015 95.02 96.61 94.6 95.25 416,248
03/25/2015 99.79 99.99 95.675 95.73 652,681
03/24/2015 98.23 99.95 98 99.14 534,572
03/23/2015 96.94 98.69 96.15 98.53 493,278
03/20/2015 97.31 97.6 96.458 97.07 598,420
03/19/2015 96.83 97.57 96.02 96.65 481,550
03/18/2015 97.46 97.87 96.18 96.94 430,198
03/17/2015 96.53 97.74 96.2 97.6 417,648
03/16/2015 97 97.86 96.49 96.55 417,096
03/13/2015 97.24 97.6 95.75 96.35 556,251
03/12/2015 95.69 97.84 94.87 97.65 488,927
03/11/2015 95.26 95.7 93.9401 94.435 428,934
03/10/2015 96 96.2 94.37 95.25 453,375
03/09/2015 96.57 97.19 95.42 96.7 587,860
03/06/2015 97.1 97.64 95.72 96.25 476,298
03/05/2015 97.05 98.29 96.5 97.55 445,527
03/04/2015 96.43 97.75 96.1 96.92 439,868
03/03/2015 98.53 98.76 96.63 97.43 639,317
03/02/2015 96.47 98.63 96.44 98.5 852,749
02/27/2015 98.31 98.5 96.56 96.69 492,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?