JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201799.26100.6198.7999.2199.211,169,653
Dec 14, 2017103.11103.1198.5199.6499.64990,600
Dec 13, 2017102.74103.99102.26102.49102.49525,600
Dec 12, 2017104.70104.70100.89102.58102.58780,000
Dec 11, 2017105.00106.00102.26103.03103.03760,400
Dec 08, 2017102.22104.8499.90104.57104.571,722,200
Dec 07, 2017104.00105.20102.59102.67102.67984,400
Dec 06, 2017106.53107.40103.97104.29104.29515,900
Dec 05, 2017106.64108.55106.07106.16106.161,042,200
Dec 04, 2017106.00108.22105.90106.61106.61928,200
Dec 01, 2017102.61105.31101.74105.20105.201,247,500
Dec 01, 20170.4 Dividend
Nov 30, 201799.88107.3596.53103.51103.113,607,600
Nov 29, 2017103.17103.83101.91102.21101.821,481,100
Nov 28, 2017100.66103.1599.84102.44102.04850,300
Nov 27, 2017101.20102.20100.58100.70100.31754,300
Nov 24, 2017101.52101.79100.52100.90100.51211,200
Nov 22, 2017102.26105.46101.21101.33100.941,393,000
Nov 21, 2017103.01103.49101.85102.57102.17438,800
Nov 20, 2017102.43103.74101.37102.98102.58925,100
Nov 17, 2017104.30105.69104.30105.03104.62442,300
Nov 16, 2017104.50105.47103.68104.44104.04370,400
Nov 15, 2017103.09105.12102.13103.99103.59540,400
Nov 14, 201799.85106.1999.85104.09103.691,551,400
Nov 13, 201799.98100.5799.1799.7099.31668,300
Nov 10, 2017100.00100.6199.2299.9999.60643,800
Nov 09, 2017101.15101.8299.63100.2499.85434,400
Nov 08, 2017100.51102.83100.51101.31100.92395,900
Nov 07, 2017102.18103.61100.30101.19100.80399,700
Nov 06, 2017102.71103.55102.15102.34101.94503,700
Nov 03, 2017102.49104.07101.82102.69102.291,081,700
Nov 02, 2017101.95102.67100.96101.21100.82466,000
Nov 01, 2017103.33105.18101.47101.76101.37497,500
Oct 31, 2017103.14103.96103.04103.51103.11508,500
Oct 30, 2017103.66103.66101.16103.33102.93609,100
Oct 27, 2017102.31104.27101.83104.03103.63463,100
Oct 26, 2017102.25103.65101.86102.23101.83389,900
Oct 25, 2017100.92102.0199.73101.83101.44240,100
Oct 24, 2017101.94102.49100.77101.45101.06311,500
Oct 23, 2017102.46102.98100.93101.55101.16339,800
Oct 20, 2017102.66103.29102.23102.43102.03421,100
Oct 19, 2017100.71102.01100.47101.93101.54299,400
Oct 18, 201799.89102.2699.38101.36100.97471,400
Oct 17, 201797.81100.9697.54100.1199.72549,000
Oct 16, 2017100.33100.7997.7798.4398.05508,000
Oct 13, 201798.9999.8298.7199.7699.37288,200
Oct 12, 2017100.21100.3497.9099.3999.01414,600
Oct 11, 2017100.94101.3399.80100.2299.83299,200
Oct 10, 2017101.06101.80100.07100.62100.23302,000
Oct 09, 2017101.83102.25100.07100.43100.04366,900
Oct 06, 2017101.16102.04100.61102.02101.63345,800
Oct 05, 2017100.53101.61100.25101.00100.61327,600
Oct 04, 2017101.65101.6599.07100.39100.00724,300
Oct 03, 2017100.81101.2798.9299.3498.96492,500
Oct 02, 2017102.41102.4199.97100.59100.20442,600
Sep 29, 2017101.03104.13100.55101.92101.531,006,200
Sep 28, 201799.98101.3299.95101.04100.65494,800
Sep 27, 201798.23100.6597.85100.2099.81435,300
Sep 26, 201796.6698.2396.5397.9397.55393,300
Sep 25, 201797.1697.8696.6897.0796.69358,200
Sep 22, 201797.4798.2997.0397.3196.93455,200
Sep 21, 201797.4997.5996.2397.3496.96301,300
Sep 20, 201797.0697.6196.6397.1796.79362,700
Sep 19, 201796.9997.5595.8996.8596.48306,900
Sep 18, 201796.9998.0796.5097.1896.80301,900
Sep 15, 201796.1596.8895.5796.4796.10771,700
Sep 14, 201797.6597.6596.3896.6296.25345,000
Sep 13, 201796.3698.5896.2297.3897.00607,000
Sep 12, 201793.7696.7493.3096.7096.33603,500
Sep 11, 201792.4893.7892.3693.7693.40383,000
Sep 08, 201791.3492.7390.9592.2491.88917,600
Sep 07, 201792.7792.7990.8991.4991.14660,800
Sep 06, 201794.4094.5792.5392.8192.45836,100
Sep 05, 201794.6695.6793.5194.0193.65388,300
Sep 01, 201793.7995.0093.5694.8394.46337,700
Aug 31, 201793.8194.2093.2993.6293.26281,800
Aug 30, 201792.6994.1192.4893.7593.39579,400
Aug 29, 201792.6993.6792.4892.5292.16574,200
Aug 28, 201796.0396.0393.2193.3893.021,006,800
Aug 25, 201796.5397.5996.1796.9796.60309,800
Aug 24, 201797.1797.6996.0096.2095.83776,200
Aug 23, 201796.9997.2296.1896.9996.62904,400
Aug 22, 201796.4096.9696.0696.8496.47476,700
Aug 21, 201796.5197.1596.0896.3796.00478,800
Aug 18, 201795.2197.3894.6296.8696.49727,600
Aug 18, 20170.4 Dividend
Aug 17, 201796.9297.6295.9695.9795.20470,300
Aug 16, 201797.3598.4697.0097.3196.53355,400
Aug 15, 201798.1198.1195.8996.9796.19760,400
Aug 14, 201797.1598.1796.0597.9897.19688,100
Aug 11, 201795.1297.3894.2797.0596.271,041,000
Aug 10, 201795.9597.8594.6895.6194.841,822,300
Aug 09, 201794.8595.2593.9694.6893.921,574,100
Aug 08, 201795.3995.4694.1294.8494.08909,000
Aug 07, 201793.1995.1493.0895.1294.36683,400
Aug 04, 201792.6793.3492.0093.1992.44735,100
Aug 03, 201791.7992.5791.1492.3991.65696,200
Aug 02, 201792.0992.6291.5292.0491.30478,900
Aug 01, 201793.3893.8092.2192.2991.55443,100
Jul 31, 201793.0293.0992.0792.7692.02445,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...