JACK

Historical Stock Prices

$87.47
*  
0.53
0.6%
Get JACK Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 87.94 88.22 87.09 87.47 317,255
07/01/2015 88.54 88.8 87.69 88 573,109
06/30/2015 87.62 88.625 87.29 88.16 582,168
06/29/2015 87.69 88.45 87.08 87.11 575,802
06/26/2015 88.08 88.7 87.105 88.59 659,144
06/25/2015 87.92 88.3 87.3 87.83 305,518
06/24/2015 87.62 88.5 87.06 87.4 360,057
06/23/2015 88.94 89.26 86.62 87.88 790,331
06/22/2015 88.6 89.64 88.13 89.42 479,273
06/19/2015 86.97 88.29 86.515 88.01 674,637
06/18/2015 87.44 88.38 87.15 87.25 482,699
06/17/2015 86.85 87.34 86.0463 87.15 412,620
06/16/2015 86.7 87.8 86.59 86.84 375,755
06/15/2015 86.95 87.51 86.21 86.96 441,612
06/12/2015 86.78 88.43 86.78 87.54 414,283
06/11/2015 87.01 87.643 86.41 86.86 402,980
06/10/2015 86.7 87.7 86.5 87.12 463,320
06/09/2015 87.51 87.53 86.41 86.64 522,517
06/08/2015 87.58 89.04 87.58 87.74 662,032
06/05/2015 87.35 87.93 87.08 87.83 355,686
06/04/2015 86.69 87.87 86.42 87.62 507,565
06/03/2015 86.43 87.06 86.18 86.98 457,569
06/02/2015 85.77 86.3 85.65 85.96 705,630
06/01/2015 86.68 87 86.04 86.15 596,000
05/29/2015 87.03 87.2 86.5695 86.81 756,858
05/28/2015 87 87.74 86.7 87.07 390,381
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
02/26/2015 97.75 98.49 96.8 98.22 546,897
02/25/2015 97.31 98.68 96.695 97.75 449,637
02/24/2015 97.35 98.25 96.48 97.29 522,095
02/23/2015 98.1 98.58 95.89 97.055 737,142
02/20/2015 96.52 98.55 95.8801 97.99 964,440
02/19/2015 94.71 96.7535 94.5 95.87 1,093,221
02/18/2015 93.2 96.1 92.64 94.7 3,446,223
02/17/2015 87.1 88.81 85.53 88.16 1,916,592
02/13/2015 87.96 88.5 86.33 87.12 512,147
02/12/2015 86.47 88.19 85.04 88.12 482,580
02/11/2015 87.03 87.6826 86.02 86.45 556,099
02/10/2015 84.37 87.46 84.37 86.82 439,803
02/09/2015 87.74 88.09 84.48 84.98 731,551
02/06/2015 86.89 88.55 86.5 88.28 713,810
02/05/2015 85.7 87.21 85.39 86.9 544,129
02/04/2015 85.68 86.42 84.65 85.8 536,002
02/03/2015 84.7 86.53 84.61 86.35 455,052
02/02/2015 84.82 85.69 82.16 84.545 428,381
01/30/2015 85.81 86.42 84.55 84.79 572,219
01/29/2015 84.35 86.13 83.66 86.1 392,366
01/28/2015 86.26 86.69 84.1101 84.215 410,650
01/27/2015 84.39 86.12 84.0501 85.665 380,790
01/26/2015 84.73 85.63 84.25 85.39 357,700
01/23/2015 83.69 84.715 83.65 84.2 292,768
01/22/2015 82.7 83.74 82.01 83.54 504,665
01/21/2015 82.42 83.02 81.56 82.15 474,226
01/20/2015 83.92 84.86 82.39 82.76 519,709
01/16/2015 82.32 82.83 81.74 82.685 648,546
01/15/2015 85.99 86.65 81.15 82.63 848,730
01/14/2015 84.87 85.6 84.12 84.445 749,638
01/13/2015 85.61 87.5 84.81 85.63 931,198
01/12/2015 85.05 85.47 83.841 84.34 424,576
01/09/2015 84.45 85.1593 83.5 84.76 356,301
01/08/2015 84.13 84.9999 83.11 84.24 741,947
01/07/2015 80.71 84.38 80.18 83.06 1,294,786
01/06/2015 80.21 80.6 78.36 79.68 490,315
01/05/2015 79.62 80.7199 79.19 79.62 494,335
01/02/2015 80.16 80.74 79.17 79.8 360,210
12/31/2014 80.11 80.54 79.85 79.96 405,356
12/30/2014 80.49 80.94 79.65 79.97 347,024
12/29/2014 78.91 80.75 78.8627 80.53 416,132
12/26/2014 79.27 79.86 78.92 79.2 251,912
12/24/2014 79.22 79.84 78.8 78.82 264,965
12/23/2014 78.39 79.57 78.19 78.99 359,355
12/22/2014 77.57 78.65 76.57 78.49 280,013
12/19/2014 77.56 78.28 77.08 77.32 1,059,302
12/18/2014 78.28 79.04 77.31 78.01 477,693
12/17/2014 76.49 77.71 75.27 77.68 410,223
12/16/2014 77.13 77.88 76.23 76.24 563,342
12/15/2014 78.21 78.98 76.98 77.52 561,622
12/12/2014 76.3 79.14 76 78 691,321
12/11/2014 76.07 77.66 75.7 77.05 430,159
12/10/2014 76.23 77.26 75.35 75.45 536,617
12/09/2014 74.63 77.47 74.19 76.32 621,964
12/08/2014 75.21 76.65 75.1 75.42 524,169
12/05/2014 75.74 75.98 75.003 75.65 357,484
12/04/2014 75.09 76.52 75.08 75.87 334,124
12/03/2014 75.17 75.93 74.51 75.45 355,281
12/02/2014 74.57 75.75 73.95 75.28 872,247
12/01/2014 74.5 75.91 74.27 74.34 842,783
11/28/2014 73.36 75.39 73.34 74.5 351,164
11/26/2014 72.13 74.03 72.03 73.97 533,631
11/25/2014 74.56 74.87 73.34 73.53 568,515
11/24/2014 73.73 74.52 73.3 74.51 407,280
11/21/2014 75.56 75.6 73.13 73.37 593,940
11/20/2014 75.12 75.93 74.34 74.61 666,753
11/19/2014 74.5 77.58 73.5 74.92 2,344,512
11/18/2014 70.68 71.84 70.52 71.5 1,248,685
11/17/2014 71.74 72.0099 69.73 70.29 950,615
11/14/2014 72.17 72.35 71.25 71.75 527,430
11/13/2014 72.61 72.7 71.945 72.34 366,953
11/12/2014 72.14 72.41 71.47 72.31 350,737
11/11/2014 73 73.06 72.01 72.35 435,178
11/10/2014 71.93 73.13 71.7865 73.05 301,799
11/07/2014 72.78 72.9 71.29 71.83 629,657
11/06/2014 72.94 73.19 71.8 73 400,704
11/05/2014 73.34 73.74 72 72.45 469,001
11/04/2014 71.08 73.49 70.87 73.25 573,575
11/03/2014 71.03 71.91 70.7 71.32 348,896
10/31/2014 71.63 71.63 70.3 71.04 321,217
10/30/2014 69.53 70.71 69.32 70.5 451,882
10/29/2014 70.84 70.91 69.23 69.68 502,192
10/28/2014 71 71.39 70.29 70.98 738,279
10/27/2014 71.25 72.229 70.53 70.82 529,055
10/24/2014 69.99 71.41 69.91 71.27 350,037
10/23/2014 69.75 70.816 69.58 69.97 491,388
10/22/2014 69.25 70.42 69.25 69.72 423,231
10/21/2014 68.3 69.5 67.5 69.09 555,954
10/20/2014 67.86 68.49 67.34 68.25 361,870
10/17/2014 67.26 68.55 67.15 68.01 504,947
10/16/2014 64.76 66.67 64.56 66.37 465,288
10/15/2014 66 67.52 63.84 65.69 885,898
10/14/2014 66.36 67.06 65.8 67 768,309
10/13/2014 67.65 67.69 65.14 66.05 764,690
10/10/2014 67.97 69.28 67.47 68 559,803
10/09/2014 68.02 69.28 67.31 67.73 574,507
10/08/2014 67.3 68.29 67.13 67.89 562,491
10/07/2014 68.02 68.54 67.03 67.2 405,498
10/06/2014 69.19 69.25 67.78 68.02 403,160
10/03/2014 68.02 69.12 67.7 68.86 450,397
10/02/2014 67.12 67.86 66.6 67.37 437,476
10/01/2014 68.27 68.86 66.5 67.04 977,454
09/30/2014 68.85 68.85 67.5 68.19 813,737
09/29/2014 65.46 68.5 65.31 67.68 840,701
09/26/2014 63.02 65.87 62.828 65.73 769,842
09/25/2014 63.51 63.51 62.78 62.79 457,599
09/24/2014 63.27 63.72 63.15 63.41 295,458
09/23/2014 63.34 63.43 62.83 63.08 452,488
09/22/2014 63.22 64.01 62.85 63.33 401,746
09/19/2014 63.63 64.21 63.14 63.36 802,429
09/18/2014 63.08 63.69 62.85 63.23 336,629
09/17/2014 62.11 62.93 61.75 62.74 319,699
09/16/2014 61.77 62.851 61.73 62.18 380,347
09/15/2014 62.98 63.2512 62.32 62.38 255,467
09/12/2014 63.58 64 62.8 63.08 371,590
09/11/2014 62.82 64.07 62.5201 63.46 572,884
09/10/2014 61.97 62.98 61.91 62.88 452,097
09/09/2014 61.66 62.18 61.27 61.77 462,519
09/08/2014 61.3 62.1 60.99 61.78 529,375
09/05/2014 60.49 61.4 60.09 61.32 321,576
09/04/2014 60.49 61.4 60.3275 60.58 333,199
09/03/2014 60.89 61.31 60.07 60.19 229,151
09/02/2014 59.67 61 59.49 60.78 494,294
08/29/2014 59.25 59.92 58.92 59.45 286,497
08/28/2014 59.32 59.79 58.74 59.24 660,222
08/27/2014 59.34 59.695 59 59.42 362,220
08/26/2014 60.3 60.37 59.33 59.49 361,538
08/25/2014 59.66 60.46 59.58 60.03 329,295
08/22/2014 59.51 59.77 59.08 59.63 288,061
08/21/2014 59.89 60.28 59.15 59.46 497,888
08/20/2014 60.16 60.5 59.62 59.7 367,420
08/19/2014 61.4 61.5086 60.42 60.51 379,517
08/18/2014 61.15 61.29 60.76 61.1 203,809
08/15/2014 61.12 61.6 60 60.6 522,266
08/14/2014 60.9 60.9 59.84 60.39 359,221
08/13/2014 61.18 61.38 60.8025 60.97 323,661
08/12/2014 61.04 61.59 60.7 61.24 312,502
08/11/2014 61.49 61.97 61.0275 61.32 301,863
08/08/2014 61.21 61.86 60.95 61.24 716,497
08/07/2014 59.5 61.47 59.0301 61.25 2,127,508
08/06/2014 56.98 56.98 55.14 55.45 879,190
08/05/2014 58.37 59.82 56.9 57.56 580,241
08/04/2014 57.82 58.658 57.31 58.48 673,259
08/01/2014 57.32 58.14 57.05 57.6 476,815
07/31/2014 57.32 58.04 57.02 57.19 300,981
07/30/2014 58.18 58.88 57.6 57.89 296,907
07/29/2014 57.82 58.07 57.18 57.68 256,669
07/28/2014 57.36 58.06 56.9001 57.57 240,823
07/25/2014 57.83 59.35 56.48 57.32 246,857
07/24/2014 57.04 57.48 56.71 57.16 287,394
07/23/2014 57.5 58.148 56.98 57.42 264,441
07/22/2014 56.51 57.93 56.072 57.29 429,250
07/21/2014 55.98 56.57 55.3 55.92 317,778
07/18/2014 55.16 56.65 55.16 56.28 332,806
07/17/2014 55.9 56.47 55.15 55.25 458,252
07/16/2014 58.19 58.526 56.405 56.44 405,165
07/15/2014 58.77 58.77 57.64 57.77 448,068
07/14/2014 58.61 58.95 58.15 58.61 311,531
07/11/2014 58 58.26 57.42 57.97 229,595
07/10/2014 58.22 58.71 57.83 58.24 301,645
07/09/2014 58.9 59.53 58.86 59.2 226,005
07/08/2014 59.49 59.872 58.46 58.75 351,276
07/07/2014 60.4 60.71 59.67 59.68 199,136
07/03/2014 60.23 60.6899 60.1 60.5 132,313
*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?