JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201980.8481.1979.7980.3880.38564,700
May 23, 201981.6981.7780.5480.8680.86473,000
May 22, 201982.3482.8381.6581.9581.95626,500
May 21, 201981.6682.7581.2182.1882.181,035,300
May 20, 201982.9982.9981.4582.0082.001,290,200
May 17, 201978.7582.7678.0282.1782.171,796,000
May 16, 201978.3781.6777.1378.8478.843,595,900
May 15, 201977.1278.6977.0677.8477.841,374,400
May 14, 201977.7278.5077.0477.4077.40700,800
May 13, 201977.2977.8376.7077.6677.66736,100
May 10, 201977.1978.1977.1577.8977.89665,300
May 09, 201976.7577.3875.8077.1177.11617,700
May 08, 201976.9577.7276.5776.8576.85440,100
May 07, 201977.1178.3876.5376.8776.87652,800
May 06, 201977.3178.4477.3178.2878.28394,200
May 03, 201977.0578.1476.2777.9477.94322,500
May 02, 201976.8477.4976.3676.9676.96357,400
May 01, 201977.2477.9776.8376.9476.94254,900
Apr 30, 201977.8877.8876.8077.1077.10440,100
Apr 29, 201977.3178.0076.9077.8077.80373,500
Apr 26, 201977.3977.7476.7277.3277.32560,800
Apr 25, 201977.6478.2776.8077.7577.75284,000
Apr 24, 201977.6779.0077.3377.6977.69313,100
Apr 23, 201977.5377.8277.0677.4977.49331,500
Apr 22, 201978.1478.1477.1077.4977.49309,900
Apr 18, 201977.5178.3977.5178.0078.00400,200
Apr 17, 201977.7978.3077.5077.7377.73445,300
Apr 16, 201978.0078.3576.9877.7977.79596,500
Apr 15, 201978.7679.2478.0078.0878.08610,100
Apr 12, 201979.4379.5878.2578.7178.71613,900
Apr 11, 201979.7479.8177.9779.0179.01721,300
Apr 10, 201980.6081.1679.5179.7179.71278,200
Apr 09, 201980.5281.3180.2180.6080.60354,300
Apr 08, 201981.8182.1880.1080.3180.31505,500
Apr 05, 201981.5682.5681.4582.1882.18353,800
Apr 04, 201981.0081.6680.3481.3481.34359,800
Apr 03, 201981.2681.4280.3180.8480.84468,100
Apr 02, 201980.6681.1779.8180.9280.92353,400
Apr 01, 201981.1081.8780.4680.7980.79383,200
Mar 29, 201981.0081.5280.5681.0681.06398,900
Mar 28, 201980.4180.9479.9680.8280.82316,400
Mar 27, 201979.6080.9779.2380.4780.47626,900
Mar 26, 201977.6179.2477.6178.8378.83368,800
Mar 25, 201977.0577.8076.0177.4977.49444,900
Mar 22, 201977.0177.7876.5477.1977.19400,100
Mar 21, 201976.6177.3576.3377.0177.01380,500
Mar 20, 201977.7277.7276.5576.8176.81272,000
Mar 19, 201978.6178.6177.6577.8877.88465,900
Mar 18, 201977.9678.6177.4578.6078.60450,700
Mar 15, 201977.0478.3677.0077.6177.611,008,600
Mar 14, 201977.7577.9376.9677.1977.19357,500
Mar 13, 201976.3378.0275.8077.9677.96611,300
Mar 12, 201977.0877.5176.1176.1776.17431,300
Mar 11, 201977.0477.8676.7877.1777.17496,400
Mar 08, 201976.8877.6176.5976.8776.87423,900
Mar 07, 201977.6778.0376.9577.0977.09392,600
Mar 06, 201979.3879.3877.2377.9477.94635,300
Mar 05, 201979.1079.5178.5278.9378.93466,500
Mar 04, 201979.5780.5578.8579.1079.10586,500
Mar 01, 201980.6481.5779.0179.1879.18388,200
Mar 01, 20190.4 Dividend
Feb 28, 201979.7480.9079.0080.5480.14441,800
Feb 27, 201979.1880.4278.5279.6879.28723,600
Feb 26, 201979.4580.0379.0779.4979.10775,600
Feb 25, 201981.5081.6279.3179.7179.31644,300
Feb 22, 201978.7681.9178.4981.2380.831,044,300
Feb 21, 201983.0783.0777.7879.2278.832,037,100
Feb 20, 201981.4281.6878.0078.8278.431,241,100
Feb 19, 201980.2681.6279.5780.9380.53495,000
Feb 15, 201979.7481.0279.4480.2779.87598,000
Feb 14, 201983.2483.9678.0079.6179.212,099,300
Feb 13, 201983.4284.2682.7484.0583.63272,100
Feb 12, 201985.1885.3283.2183.2382.82351,700
Feb 11, 201983.1584.9182.9084.8484.42436,900
Feb 08, 201982.6082.9981.8982.9482.53219,100
Feb 07, 201982.2083.2981.1082.8482.43269,000
Feb 06, 201981.9882.9581.3382.4382.02228,000
Feb 05, 201980.6682.1580.6181.9881.57251,900
Feb 04, 201979.9580.9479.9380.6180.21287,700
Feb 01, 201981.1182.0279.5979.9579.55352,400
Jan 31, 201981.3682.0580.5180.9580.55332,800
Jan 30, 201981.4882.3380.9081.4081.00436,000
Jan 29, 201983.6683.6681.0081.0780.67421,500
Jan 28, 201982.4183.5582.0483.3282.91305,700
Jan 25, 201982.9483.6281.8582.7482.33286,700
Jan 24, 201980.9082.8880.6082.5482.13324,200
Jan 23, 201980.7982.9979.0280.6280.22605,000
Jan 22, 201980.8481.9979.6380.3079.90474,700
Jan 18, 201979.7181.7179.2881.1480.74592,500
Jan 17, 201978.1379.6776.9979.3278.93561,200
Jan 16, 201978.7980.1578.1978.5678.17495,900
Jan 15, 201981.0081.9577.7778.6278.231,183,500
Jan 14, 201981.1981.5980.0081.0580.65312,400
Jan 11, 201980.6881.9980.1081.3580.95767,100
Jan 10, 201981.0981.5479.2780.8880.48830,200
Jan 09, 201980.8781.7579.9781.2080.80307,700
Jan 08, 201981.6682.3379.8480.9080.50530,600
Jan 07, 201980.4383.2880.2781.4481.04641,900
Jan 04, 201979.4181.1078.0280.5780.17609,000
Jan 03, 201977.4779.6076.7278.6378.24446,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...