JACK: Historical Prices for Jack In The Box Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.20	19.26	18.90	19.08	658,800	19.08
24-Nov-09	19.27	19.30	18.92	19.14	675,400	19.14
23-Nov-09	18.53	19.29	18.51	19.26	1,302,300	19.26
20-Nov-09	18.43	18.75	18.28	18.55	1,082,000	18.55
19-Nov-09	18.70	18.82	17.84	18.50	4,014,500	18.50
18-Nov-09	20.36	20.39	19.80	20.03	1,174,000	20.03
17-Nov-09	20.07	20.42	19.87	20.29	1,419,100	20.29
16-Nov-09	19.59	20.16	19.58	20.07	1,495,500	20.07
13-Nov-09	19.10	19.51	19.10	19.40	652,000	19.40
12-Nov-09	19.35	19.63	19.11	19.14	538,300	19.14
11-Nov-09	19.60	19.75	19.36	19.44	625,800	19.44
10-Nov-09	19.31	19.64	19.30	19.56	882,700	19.56
9-Nov-09	19.18	19.43	19.08	19.36	690,900	19.36
6-Nov-09	18.91	19.14	18.69	19.12	658,400	19.12
5-Nov-09	18.93	19.22	18.82	19.03	800,700	19.03
4-Nov-09	18.50	18.97	18.37	18.69	768,100	18.69
3-Nov-09	18.20	18.60	18.15	18.35	778,500	18.35
2-Nov-09	18.82	19.05	18.05	18.25	1,086,000	18.25
30-Oct-09	18.78	19.33	18.68	18.76	1,066,700	18.76
29-Oct-09	18.52	19.00	18.52	18.94	607,500	18.94
28-Oct-09	18.59	18.63	18.29	18.42	793,400	18.42
27-Oct-09	18.88	18.95	18.50	18.68	1,065,100	18.68
26-Oct-09	19.20	19.54	18.75	18.76	961,200	18.76
23-Oct-09	19.50	19.73	18.95	19.24	808,400	19.24
22-Oct-09	19.21	19.64	19.21	19.38	1,153,100	19.38
21-Oct-09	19.93	20.10	19.13	19.15	1,793,100	19.15
20-Oct-09	20.46	20.57	19.92	20.00	1,531,500	20.00
19-Oct-09	20.36	20.53	20.14	20.49	635,800	20.49
16-Oct-09	20.43	20.54	20.08	20.19	606,200	20.19
15-Oct-09	20.27	20.60	20.23	20.49	404,400	20.49
14-Oct-09	20.90	20.90	20.39	20.46	728,300	20.46
13-Oct-09	20.91	20.99	20.63	20.75	471,400	20.75
12-Oct-09	20.74	21.04	20.66	20.96	524,500	20.96
9-Oct-09	20.46	20.70	20.32	20.63	602,300	20.63
8-Oct-09	20.19	20.53	20.04	20.42	582,100	20.42
7-Oct-09	20.36	20.68	19.99	20.04	423,900	20.04
6-Oct-09	20.34	20.50	20.19	20.50	473,100	20.50
5-Oct-09	20.10	20.33	19.97	20.18	633,900	20.18
2-Oct-09	20.08	20.15	19.92	19.95	515,300	19.95
1-Oct-09	20.44	20.60	20.08	20.10	437,500	20.10
30-Sep-09	20.55	20.81	20.15	20.49	660,100	20.49
29-Sep-09	20.48	20.79	20.37	20.61	556,500	20.61
28-Sep-09	20.24	20.51	20.13	20.48	528,000	20.48
25-Sep-09	19.92	20.21	19.87	20.07	683,900	20.07
24-Sep-09	20.22	20.47	20.00	20.05	695,500	20.05
23-Sep-09	21.02	21.10	20.20	20.20	878,300	20.20
22-Sep-09	21.18	21.66	20.98	21.01	497,100	21.01
21-Sep-09	21.05	21.26	20.67	21.09	1,141,900	21.09
18-Sep-09	22.10	22.11	21.50	21.94	1,133,300	21.94
17-Sep-09	21.42	22.19	21.42	22.07	1,152,700	22.07
16-Sep-09	20.97	21.60	20.84	21.52	695,500	21.52
15-Sep-09	20.63	21.14	20.48	21.05	1,370,400	21.05
14-Sep-09	20.33	20.75	20.18	20.61	476,900	20.61
11-Sep-09	20.51	20.60	20.25	20.50	741,500	20.50
10-Sep-09	20.57	20.60	20.29	20.42	507,000	20.42
9-Sep-09	20.18	20.71	19.95	20.65	992,300	20.65
8-Sep-09	20.38	20.47	20.10	20.23	532,000	20.23
4-Sep-09	20.11	20.29	19.93	20.16	568,000	20.16
3-Sep-09	20.17	20.24	19.91	20.20	323,700	20.20
2-Sep-09	20.20	20.40	19.87	19.97	473,900	19.97
1-Sep-09	20.36	20.95	20.06	20.20	789,600	20.20
31-Aug-09	20.74	20.87	20.31	20.39	623,400	20.39
28-Aug-09	21.26	21.36	20.72	20.79	585,700	20.79
27-Aug-09	21.25	21.30	21.00	21.12	516,000	21.12
26-Aug-09	21.24	21.53	21.06	21.27	493,600	21.27
25-Aug-09	21.23	21.52	20.96	21.37	466,100	21.37
* 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