JACK

Historical Stock Prices

$56.56
*  
0.23
 negative 
0.41%
Get JACK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 56.79 57.13 56.41 56.56 257,684
04/16/2014 56.44 56.92 55.9 56.79 323,568
04/15/2014 56.29 56.74 55.07 55.92 299,804
04/14/2014 56.51 56.84 55.58 56.11 389,418
04/11/2014 55.73 57.045 55.6201 56.21 456,150
04/10/2014 58.41 58.58 55.99 56.2 425,897
04/09/2014 58.04 58.31 57.52 58.28 388,661
04/08/2014 57.04 58.05 56.51 57.795 630,430
04/07/2014 58.5 59.27 56.7 57.07 609,619
04/04/2014 60.52 61.02 58.83 58.88 476,672
04/03/2014 60.82 61.12 59.82 59.99 308,249
04/02/2014 61 61.3801 60.66 60.88 381,470
04/01/2014 59.13 60.54 59.13 60.45 533,466
03/31/2014 58.42 59.415 58.4 58.94 603,782
03/28/2014 57.59 58.48 57.33 57.96 755,936
03/27/2014 58.17 58.77 57.52 57.58 661,717
03/26/2014 60.2 60.38 58.25 58.255 519,827
03/25/2014 60.19 60.55 59.53 59.9 450,981
03/24/2014 60.88 61.6 58.93 59.79 573,362
03/21/2014 62.1 62.16 60.66 60.73 563,447
03/20/2014 61.04 62.28 61.04 61.89 258,274
03/19/2014 62.36 62.44 60.72 61.15 379,899
03/18/2014 61.38 62.9 61.38 62.22 424,410
03/17/2014 61.73 61.95 61.05 61.38 374,532
03/14/2014 59.35 61.595 59.25 61.32 388,766
03/13/2014 60.72 61.084 60.21 60.41 485,498
03/12/2014 59.63 60.69 59.225 60.42 308,969
03/11/2014 59.25 60.02 59.18 59.82 364,158
03/10/2014 59.47 59.73 58.42 59.15 500,410
03/07/2014 59.02 59.61 58.8 59.45 351,049
03/06/2014 58.09 59.03 58.09 58.67 278,589
03/05/2014 58.36 58.77 57.94 58.15 542,357
03/04/2014 57.79 59.13 57.3425 58.46 583,460
03/03/2014 57.2 57.8 56.55 57.11 467,482
02/28/2014 57.75 58.5 57.17 57.45 692,767
02/27/2014 57.71 58.04 57.23 57.62 325,163
02/26/2014 56.28 58.1 56.21 57.64 766,844
02/25/2014 58.3 58.88 57.93 58.04 278,431
02/24/2014 57.73 58.25 57.48 58.03 417,510
02/21/2014 58.25 58.7 57.78 57.9 483,878
02/20/2014 55 58.42 55 57.73 1,208,449
02/19/2014 53.46 54.225 52.98 53.47 917,607
02/18/2014 52.79 53.1899 52.44 52.7 309,475
02/14/2014 52.5 53.02 52.22 52.72 339,799
02/13/2014 51.23 52.77 51.23 52.58 363,523
02/12/2014 52.6 53.38 51.55 51.74 454,812
02/11/2014 52.06 52.75 51.76 52.69 387,977
02/10/2014 51.57 52.27 51.39 52.14 475,974
02/07/2014 50.82 51.565 50.35 51.21 413,871
02/06/2014 49.82 51.19 49.82 50.84 522,572
02/05/2014 49.78 50.02 48.9 49.53 281,967
02/04/2014 49.8 50.18 49.42 49.9 255,989
02/03/2014 50.58 51 48.8201 49.46 439,717
01/31/2014 49.58 50.89 49.5 50.57 399,205
01/30/2014 50.2 50.43 49.88 50.26 271,404
01/29/2014 50.3 50.47 49.76 49.79 375,478
01/28/2014 49.92 50.69 49.71 50.67 484,070
01/27/2014 50.92 51.05 49.67 49.74 385,375
01/24/2014 51.08 51.23 50.66 50.83 339,076
01/23/2014 51.28 51.85 51.1 51.28 503,854
01/22/2014 51.16 51.8 50.8818 51.6 450,744
01/21/2014 51.29 51.68 50.48 50.96 269,488
01/17/2014 50.59 51.14 50.54 50.82 446,479
01/16/2014 50.78 51.26 50.43 50.8 433,094
01/15/2014 49.75 50.85 49.75 50.69 659,555
01/14/2014 48.36 50.128 48.36 49.75 1,073,933
01/13/2014 48.33 49.4 48.16 48.32 516,786
01/10/2014 48.11 48.45 47.82 48.33 421,083
01/09/2014 48.78 49.19 47.79 48.11 608,271
01/08/2014 49.09 49.17 48.53 48.73 384,178
01/07/2014 48.84 49.91 48.84 49.29 668,003
01/06/2014 50.11 50.15 48.455 48.53 478,600
01/03/2014 49.05 50.07 49.002 49.8 362,809
01/02/2014 49.66 49.75 48.97 49.1 382,981
12/31/2013 50.05 50.27 49.74 50.02 324,911
12/30/2013 49.99 50.2 49.74 49.93 240,118
12/27/2013 49.99 50.25 49.93 49.93 221,961
12/26/2013 49.55 50.29 49.081 50.1 353,744
12/24/2013 49.73 50.45 49.2 49.45 322,081
12/23/2013 49.64 49.7868 49.3408 49.6 315,072
12/20/2013 48.86 49.61 48.86 49.29 599,378
12/19/2013 49.07 49.17 48.55 48.67 281,913
12/18/2013 48.41 49.21 48.24 49.03 420,467
12/17/2013 48.1 48.55 47.985 48.28 543,346
12/16/2013 47.07 48.35 47.07 48.05 455,604
12/13/2013 47.2 47.27 46.46 46.92 377,734
12/12/2013 46.78 47.41 46.56 46.91 314,640
12/11/2013 47.17 47.395 46.5309 46.67 186,851
12/10/2013 47.51 47.59 46.93 47.13 297,122
12/09/2013 47.7 47.975 47.4901 47.73 310,400
12/06/2013 47.91 48.11 47.2 47.8 264,680
12/05/2013 47 47.88 46.89 47.42 536,743
12/04/2013 45.9 46.73 45.87 46.48 374,625
12/03/2013 45.94 46.35 45.66 45.93 497,820
12/02/2013 47.47 47.47 46.36 46.4 240,657
11/29/2013 47.68 47.89 47.21 47.35 93,432
11/27/2013 45.74 47.7 45.56 47.57 324,527
11/26/2013 47.28 47.65 47.0501 47.29 523,548
11/25/2013 48.27 48.47 47.19 47.49 568,364
11/22/2013 47.54 48.9 47.5101 48.09 539,949
11/21/2013 46.56 47.93 45.88 47.35 765,951
11/20/2013 44.86 45 44.28 44.7 327,770
11/19/2013 44.88 45.17 44.5 44.58 181,739
11/18/2013 44.92 45.19 44.44 44.62 133,794
11/15/2013 44.52 45.17 44.52 44.84 291,698
11/14/2013 43.89 44.82 43.8 44.5 445,616
11/13/2013 42.98 43.87 42.9 43.83 369,332
11/12/2013 42.58 43.26 42.49 43.19 257,888
11/11/2013 42.26 42.775 41.816 42.6 163,337
11/08/2013 41.53 42.6 41.11 42.28 164,125
11/07/2013 42.78 42.78 41.57 41.58 297,677
11/06/2013 42.64 42.81 42.29 42.74 273,175
11/05/2013 41.69 42.78 41.36 42.49 325,332
11/04/2013 40.67 41.65 40.538 41.55 306,254
11/01/2013 40.61 40.94 40.27 40.69 283,685
10/31/2013 40.48 40.945 40.31 40.68 160,766
10/30/2013 40.68 40.9 40.43 40.55 114,850
10/29/2013 40.49 40.68 40.42 40.65 229,568
10/28/2013 40.51 40.68 40.35 40.49 176,678
10/25/2013 40.35 40.93 40.3001 40.51 270,472
10/24/2013 40.11 40.4371 39.88 40.34 235,030
10/23/2013 40.2 40.55 39.8 40.09 176,297
10/22/2013 40.59 40.872 40.34 40.55 338,449
10/21/2013 40.06 40.44 39.72 40.43 237,867
10/18/2013 40.05 40.19 39.63 39.99 243,474
10/17/2013 39.1 39.8 38.94 39.78 316,802
10/16/2013 39.37 39.52 39.1 39.2 192,873
10/15/2013 39.63 39.63 39.12 39.14 173,228
10/14/2013 39.6 39.99 39.28 39.73 160,053
10/11/2013 39.24 39.87 39.18 39.83 154,398
10/10/2013 39.12 39.52 38.95 39.4 188,349
10/09/2013 39.03 39.11 38.53 38.77 239,436
10/08/2013 39.45 39.7 39.01 39.08 197,162
10/07/2013 40.06 40.22 39.42 39.44 260,933
10/04/2013 40.24 40.58 40.01 40.33 152,334
10/03/2013 40.78 41 40.11 40.34 300,429
10/02/2013 40.46 40.96 40.1801 40.76 291,680
10/01/2013 40 40.67 39.84 40.59 244,419
09/30/2013 39.85 40.04 39.69 39.99 224,254
09/27/2013 39.98 40.34 39.98 40.1 280,641
09/26/2013 39.92 40.19 39.75 40.14 345,760
09/25/2013 40.28 40.39 39.86 39.92 259,949
09/24/2013 40.37 40.6099 40.06 40.36 239,324
09/23/2013 40.52 40.54 39.94 40.37 300,243
09/20/2013 40.47 40.805 40.4225 40.58 654,950
09/19/2013 40.41 40.57 40.27 40.52 222,175
09/18/2013 40.5 40.56 39.905 40.41 221,290
09/17/2013 40.15 40.53 39.92 40.49 298,682
09/16/2013 40.47 40.69 40.2 40.23 160,018
09/13/2013 40.45 40.5 40.08 40.16 254,640
09/12/2013 40.3 40.5 40.16 40.25 257,868
09/11/2013 40.28 40.53 40.17 40.23 403,270
09/10/2013 39.99 40.39 39.8 40.38 340,501
09/09/2013 38.95 39.83 38.95 39.75 368,567
09/06/2013 39.51 39.548 38.56 39 606,123
09/05/2013 38.69 39.12 38.69 38.89 463,453
09/04/2013 39.27 39.36 38.615 38.75 962,307
09/03/2013 40 40.045 39.05 39.32 460,356
08/30/2013 40.21 40.33 39.4 39.49 341,994
08/29/2013 40.51 40.755 40.23 40.34 399,848
08/28/2013 40.63 40.87 40.4796 40.61 171,412
08/27/2013 40.82 41.12 40.55 40.58 263,339
08/26/2013 41.24 41.53 41.0201 41.12 182,377
08/23/2013 41.43 41.43 40.7 41.21 259,695
08/22/2013 40.94 41.505 40.94 41.43 202,784
08/21/2013 40.99 41.24 40.63 40.75 204,045
08/20/2013 40.17 41.19 40.17 41.02 358,709
08/19/2013 39.76 40.34 39.76 40.05 340,634
08/16/2013 39.17 39.9 39.12 39.77 215,656
08/15/2013 39.7 40.05 39.255 39.42 338,801
08/14/2013 40.43 40.56 39.9325 40.12 258,251
08/13/2013 40.44 40.56 39.83 40.46 239,247
08/12/2013 40.24 40.575 40.12 40.25 379,445
08/09/2013 41.75 41.8 40.34 40.48 426,377
08/08/2013 40.1 41.91 39.45 41.85 502,761
08/07/2013 40.17 40.7 40.01 40.49 314,127
08/06/2013 42.3 42.3 40 40.38 492,595
08/05/2013 40.75 42.59 40.75 42.3 579,042
08/02/2013 41 41 40.75 40.8 245,809
08/01/2013 40.45 41.06 40.21 40.99 265,449
07/31/2013 39.79 40.54 39.661 40.09 199,817
07/30/2013 39.77 39.8 39.46 39.79 196,958
07/29/2013 39.57 39.71 39.04 39.57 132,980
07/26/2013 38.74 39.61 38.58 39.54 144,465
07/25/2013 38.88 39.08 38.45 39.04 233,006
07/24/2013 39.59 39.75 38.97 39.03 255,346
07/23/2013 40.39 40.39 39.48 39.57 189,849
07/22/2013 40.33 40.82 39.89 40.22 272,494
07/19/2013 40.92 41.145 40.6 40.65 338,496
07/18/2013 40.65 41.16 40.65 40.9 235,343
07/17/2013 40.61 40.95 40.34 40.61 256,142
07/16/2013 40.91 41.01 40.48 40.75 239,455
07/15/2013 40.75 41.05 40.75 41 188,911
07/12/2013 40.43 40.86 40.38 40.77 297,308
07/11/2013 40.86 41.37 40.4 40.5 292,611
07/10/2013 40.83 41.155 40.45 40.55 277,066
07/09/2013 41.1 41.1 40.65 40.73 249,620
07/08/2013 40.5 40.98 40.27 40.86 404,711
07/05/2013 40.52 40.52 39.85 40.5 169,391
07/03/2013 39.74 40.02 39.6 39.89 94,268
07/02/2013 40 40.03 39.39 39.8 352,972
07/01/2013 39.58 40.28 39.58 39.99 313,266
06/28/2013 39.24 39.58 38.9 39.29 339,701
06/27/2013 39.06 39.4 38.95 39.25 163,075
06/26/2013 38.32 39.01 38.32 38.83 360,036
06/25/2013 38.34 38.59 38 38.17 297,013
06/24/2013 38.13 38.4 37.75 38.2 305,763
06/21/2013 38.5 38.69 38.18 38.39 703,978
06/20/2013 38.39 38.9924 38.24 38.39 230,995
06/19/2013 38.95 39.44 38.66 38.8 411,742
06/18/2013 37.32 38.88 36.8601 38.81 727,573
06/17/2013 38.13 38.34 36.71 36.99 528,649
06/14/2013 38.34 38.44 37.75 37.86 183,828
06/13/2013 37.65 38.47 37.53 38.3 224,281
06/12/2013 38.24 38.37 37.54 37.54 272,415
06/11/2013 37.83 38.54 37.67 38.09 420,514
06/10/2013 37.93 38.18 37.9 37.97 634,616
06/07/2013 37.49 37.87 37.34 37.68 439,762
06/06/2013 36.81 37.17 36.7 37.17 360,663
06/05/2013 36.89 37.15 36.62 36.72 294,177
06/04/2013 37.15 37.36 36.61 36.86 676,049
06/03/2013 36.7 37.19 36.34 37.05 465,547
05/31/2013 36.85 37.01 36.48 36.49 337,989
05/30/2013 36.99 37.05 36.88 36.98 748,618
05/29/2013 36.59 36.98 36.59 36.86 302,627
05/28/2013 37.02 37.05 36.67 36.92 497,848
05/24/2013 36.18 36.69 36.18 36.68 177,425
05/23/2013 36.31 36.64 36.22 36.43 435,863
05/22/2013 36.8 37.07 36.24 36.51 538,798
05/21/2013 36.52 37.03 36.52 36.89 386,888
05/20/2013 36.13 36.83 35.9 36.565 423,781
05/17/2013 36.93 36.98 36.51 36.95 390,221
05/16/2013 37.31 37.46 35.72 36.97 1,234,811
05/15/2013 38.25 38.744 38.1 38.33 361,927
05/14/2013 37.28 38.37 37.28 38.22 363,203
05/13/2013 37.19 37.48 37.1501 37.31 163,230
05/10/2013 37.23 37.5275 37.22 37.43 215,423
05/09/2013 37.39 37.47 36.985 37.17 132,941
05/08/2013 37.22 37.6 36.99 37.33 326,751
05/07/2013 37.06 37.39 37.005 37.35 481,039
05/06/2013 37 37.11 36.63 36.91 235,967
05/03/2013 36.53 37.52 36.53 37.02 548,336
05/02/2013 35.58 36.54 35.54 36.41 238,576
05/01/2013 35.71 36.02 35.29 35.39 300,738
04/30/2013 35.56 36.05 35.42 35.85 265,965
04/29/2013 35.87 35.979 35.55 35.6 288,437
04/26/2013 35.78 36.1 35.58 35.76 289,543
04/25/2013 35.9 36.79 35.87 35.89 732,611
04/24/2013 35.6 36.005 35.55 36 265,642
04/23/2013 35.5 35.89 35.29 35.55 202,371
04/22/2013 35.6 35.69 35 35.44 208,381
04/19/2013 35.52 36 35.41 35.6 422,085
04/18/2013 35.56 35.95 35.08 35.47 257,802
04/17/2013 35.42 35.62 34.81 35.38 274,756
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?