JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201977.3778.2576.9477.0077.00353,300
Jul 18, 201977.5177.7776.5977.5277.52268,000
Jul 17, 201976.7678.1376.5377.7677.76420,400
Jul 16, 201978.0178.3576.4076.6376.63402,200
Jul 15, 201978.4878.5777.2778.1478.14232,700
Jul 12, 201977.7578.7577.5578.4678.46278,600
Jul 11, 201979.8379.9077.4078.1978.19484,100
Jul 10, 201981.1781.7179.2979.6479.64434,100
Jul 09, 201981.0081.8879.8981.1481.14518,000
Jul 08, 201981.3982.2780.5081.2981.29437,900
Jul 05, 201981.4981.7780.4181.3381.33271,300
Jul 03, 201981.2181.9781.1081.8281.82157,600
Jul 02, 201980.1381.7879.0581.4081.40417,900
Jul 01, 201981.5082.1778.5879.8779.87654,700
Jun 28, 201981.1882.5280.8081.3981.39651,300
Jun 27, 201979.9181.5679.9181.2681.26528,200
Jun 26, 201980.4480.6478.8679.5879.58417,900
Jun 25, 201981.5783.4180.2780.3480.34557,500
Jun 24, 201984.8685.6382.6582.8582.85418,100
Jun 21, 201985.1885.8584.9285.0885.08358,800
Jun 20, 201985.9385.9384.7985.3685.36283,100
Jun 19, 201986.2686.5684.3585.6285.62305,800
Jun 18, 201986.7687.3986.0786.3686.36338,100
Jun 17, 201985.7686.7485.1186.5386.53410,200
Jun 14, 201985.7186.3484.8785.5285.52304,500
Jun 13, 201985.7286.7385.4185.6585.65275,000
Jun 12, 201984.5685.9384.5685.7685.76255,600
Jun 11, 201985.3385.8284.5784.7684.76303,500
Jun 10, 201986.6786.9784.8185.3385.33421,100
Jun 07, 201986.8287.8486.0386.5186.51520,800
Jun 06, 201986.7386.9785.6886.7086.70609,500
Jun 05, 201984.6686.6284.5786.4486.44659,000
Jun 04, 201982.5584.6882.5284.5184.51552,600
Jun 03, 201983.4083.7281.9181.9981.99567,500
May 31, 201981.9083.4381.3083.2083.20743,200
May 30, 201979.0082.4778.9082.3082.30718,600
May 29, 201980.1580.5178.2778.9878.98654,200
May 28, 201980.0380.8279.6680.0280.02479,900
May 28, 20190.4 Dividend
May 24, 201980.8481.1979.7980.3879.98564,700
May 23, 201981.6981.7780.5480.8680.46473,000
May 22, 201982.3482.8381.6581.9581.54626,500
May 21, 201981.6682.7581.2182.1881.771,035,300
May 20, 201982.9982.9981.4582.0081.591,290,200
May 17, 201978.7582.7678.0282.1781.761,796,000
May 16, 201978.3781.6777.1378.8478.453,595,900
May 15, 201977.1278.6977.0677.8477.451,374,400
May 14, 201977.7278.5077.0477.4077.01700,800
May 13, 201977.2977.8376.7077.6677.27736,100
May 10, 201977.1978.1977.1577.8977.50665,300
May 09, 201976.7577.3875.8077.1176.73617,700
May 08, 201976.9577.7276.5776.8576.47440,100
May 07, 201977.1178.3876.5376.8776.49652,800
May 06, 201977.3178.4477.3178.2877.89394,200
May 03, 201977.0578.1476.2777.9477.55322,500
May 02, 201976.8477.4976.3676.9676.58357,400
May 01, 201977.2477.9776.8376.9476.56254,900
Apr 30, 201977.8877.8876.8077.1076.72440,100
Apr 29, 201977.3178.0076.9077.8077.41373,500
Apr 26, 201977.3977.7476.7277.3276.94560,800
Apr 25, 201977.6478.2776.8077.7577.36284,000
Apr 24, 201977.6779.0077.3377.6977.30313,100
Apr 23, 201977.5377.8277.0677.4977.10331,500
Apr 22, 201978.1478.1477.1077.4977.10309,900
Apr 18, 201977.5178.3977.5178.0077.61400,200
Apr 17, 201977.7978.3077.5077.7377.34445,300
Apr 16, 201978.0078.3576.9877.7977.40596,500
Apr 15, 201978.7679.2478.0078.0877.69610,100
Apr 12, 201979.4379.5878.2578.7178.32613,900
Apr 11, 201979.7479.8177.9779.0178.62721,300
Apr 10, 201980.6081.1679.5179.7179.31278,200
Apr 09, 201980.5281.3180.2180.6080.20354,300
Apr 08, 201981.8182.1880.1080.3179.91505,500
Apr 05, 201981.5682.5681.4582.1881.77353,800
Apr 04, 201981.0081.6680.3481.3480.94359,800
Apr 03, 201981.2681.4280.3180.8480.44468,100
Apr 02, 201980.6681.1779.8180.9280.52353,400
Apr 01, 201981.1081.8780.4680.7980.39383,200
Mar 29, 201981.0081.5280.5681.0680.66398,900
Mar 28, 201980.4180.9479.9680.8280.42316,400
Mar 27, 201979.6080.9779.2380.4780.07626,900
Mar 26, 201977.6179.2477.6178.8378.44368,800
Mar 25, 201977.0577.8076.0177.4977.10444,900
Mar 22, 201977.0177.7876.5477.1976.81400,100
Mar 21, 201976.6177.3576.3377.0176.63380,500
Mar 20, 201977.7277.7276.5576.8176.43272,000
Mar 19, 201978.6178.6177.6577.8877.49465,900
Mar 18, 201977.9678.6177.4578.6078.21450,700
Mar 15, 201977.0478.3677.0077.6177.221,008,600
Mar 14, 201977.7577.9376.9677.1976.81357,500
Mar 13, 201976.3378.0275.8077.9677.57611,300
Mar 12, 201977.0877.5176.1176.1775.79431,300
Mar 11, 201977.0477.8676.7877.1776.79496,400
Mar 08, 201976.8877.6176.5976.8776.49423,900
Mar 07, 201977.6778.0376.9577.0976.71392,600
Mar 06, 201979.3879.3877.2377.9477.55635,300
Mar 05, 201979.1079.5178.5278.9378.54466,500
Mar 04, 201979.5780.5578.8579.1078.71586,500
Mar 01, 201980.6481.5779.0179.1878.79388,200
Mar 01, 20190.4 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...