JKHY: Historical Prices for Jack Henry & Associates, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	23.65	23.65	23.28	23.48	319,800	23.48
24-Nov-09	$ 0.085 Dividend
23-Nov-09	23.58	23.83	23.33	23.72	513,300	23.63
20-Nov-09	23.26	23.54	23.07	23.31	420,600	23.23
19-Nov-09	23.60	23.60	23.09	23.30	418,500	23.22
18-Nov-09	24.04	24.04	23.54	23.85	339,000	23.76
17-Nov-09	24.13	24.13	23.80	23.98	352,600	23.89
16-Nov-09	23.85	24.19	23.61	24.09	465,400	24.00
13-Nov-09	23.74	23.75	23.32	23.65	559,400	23.57
12-Nov-09	24.17	24.24	23.57	23.60	479,900	23.52
11-Nov-09	24.29	24.29	23.78	24.11	471,500	24.02
10-Nov-09	24.01	24.26	23.86	24.03	347,300	23.94
9-Nov-09	24.09	24.19	23.80	24.19	470,200	24.10
6-Nov-09	23.91	24.14	23.70	23.87	431,500	23.78
5-Nov-09	23.34	24.00	23.15	23.98	589,500	23.89
4-Nov-09	23.20	23.41	22.63	23.11	660,400	23.03
3-Nov-09	22.92	23.23	22.65	23.20	592,300	23.12
2-Nov-09	23.05	23.38	22.65	22.98	1,059,200	22.90
30-Oct-09	23.19	23.35	22.92	23.07	747,000	22.99
29-Oct-09	23.25	23.43	22.95	23.36	564,200	23.28
28-Oct-09	23.96	23.97	23.24	23.25	467,500	23.17
27-Oct-09	24.21	24.40	23.76	23.88	464,500	23.79
26-Oct-09	24.21	24.58	23.89	24.05	557,000	23.96
23-Oct-09	24.50	24.57	23.90	24.13	496,000	24.04
22-Oct-09	24.41	24.64	24.07	24.52	367,600	24.43
21-Oct-09	24.12	24.75	24.05	24.32	756,800	24.23
20-Oct-09	24.49	24.50	24.14	24.24	329,100	24.15
19-Oct-09	24.20	24.52	23.94	24.49	416,500	24.40
16-Oct-09	24.25	24.25	23.86	24.10	438,400	24.01
15-Oct-09	24.27	24.45	24.02	24.33	357,400	24.24
14-Oct-09	24.23	24.45	23.78	24.45	324,400	24.36
13-Oct-09	24.11	24.24	23.92	24.06	315,200	23.97
12-Oct-09	24.09	24.17	23.85	24.10	195,100	24.01
9-Oct-09	23.75	24.08	23.75	24.07	261,700	23.98
8-Oct-09	23.70	23.97	23.46	23.81	591,100	23.72
7-Oct-09	23.61	23.61	23.40	23.55	387,600	23.47
6-Oct-09	23.39	23.72	23.16	23.63	665,200	23.55
5-Oct-09	23.13	23.40	22.99	23.25	717,400	23.17
2-Oct-09	22.94	23.26	22.90	23.12	369,100	23.04
1-Oct-09	23.65	23.65	22.93	23.06	586,100	22.98
30-Sep-09	23.59	23.70	23.01	23.47	813,300	23.39
29-Sep-09	23.62	23.86	23.51	23.51	781,500	23.43
28-Sep-09	23.00	23.83	22.59	23.68	645,400	23.60
25-Sep-09	23.71	23.86	23.58	23.81	379,400	23.72
24-Sep-09	23.90	23.94	23.50	23.75	399,000	23.66
23-Sep-09	24.00	24.02	23.79	23.80	599,100	23.71
22-Sep-09	24.47	24.47	23.85	23.95	601,000	23.86
21-Sep-09	24.26	24.55	24.06	24.47	413,500	24.38
18-Sep-09	24.49	24.55	24.21	24.52	838,800	24.43
17-Sep-09	24.48	24.66	23.99	24.52	506,400	24.43
16-Sep-09	24.32	24.60	24.02	24.59	444,900	24.50
15-Sep-09	24.40	24.40	23.96	24.36	417,600	24.27
14-Sep-09	24.14	24.53	23.53	24.49	495,900	24.40
11-Sep-09	24.24	24.29	24.00	24.18	360,200	24.09
10-Sep-09	23.98	24.40	23.84	24.27	659,800	24.18
9-Sep-09	23.64	24.01	23.63	24.01	572,900	23.92
8-Sep-09	23.06	23.69	22.95	23.69	981,800	23.61
4-Sep-09	22.73	23.00	22.55	23.00	348,100	22.92
3-Sep-09	23.05	23.05	22.56	22.76	332,400	22.68
2-Sep-09	23.01	23.19	22.68	22.89	546,300	22.81
2-Sep-09	$ 0.085 Dividend
1-Sep-09	23.13	23.67	22.95	23.12	644,100	22.95
31-Aug-09	23.20	23.40	23.07	23.31	888,200	23.14
28-Aug-09	23.43	23.52	23.12	23.34	652,900	23.17
27-Aug-09	23.31	23.43	22.86	23.43	431,800	23.26
26-Aug-09	23.49	23.54	23.11	23.23	545,500	23.06
25-Aug-09	23.47	23.63	23.32	23.43	351,500	23.26
24-Aug-09	23.75	23.80	23.07	23.31	941,600	23.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions