JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201989.3090.2688.9589.5789.57515,232
Sep 19, 201989.4490.2588.8789.4189.41303,600
Sep 18, 201989.4690.4888.5489.7989.79384,100
Sep 17, 201988.9190.4588.9189.6389.63308,800
Sep 16, 201987.7489.5287.2189.3889.38301,000
Sep 13, 201987.3289.1786.9487.9887.98364,000
Sep 12, 201989.3089.7886.6986.8286.82562,600
Sep 11, 201990.1290.4088.8989.1389.13557,800
Sep 10, 201989.0790.1087.2890.0390.03482,600
Sep 09, 201988.0289.2587.6388.9188.91451,000
Sep 06, 201986.8088.4686.1488.1388.13496,300
Sep 05, 201985.8787.7485.8486.8286.82502,600
Sep 04, 201984.2786.2883.9085.7285.72450,700
Sep 03, 201985.0985.4183.6984.2884.28541,800
Aug 30, 201984.9585.8384.2685.3285.32457,100
Aug 29, 201986.2386.2984.6484.8584.85405,800
Aug 28, 201984.6685.9084.4385.7185.71530,600
Aug 27, 201986.0586.4184.6484.7384.73421,600
Aug 26, 201986.2687.1585.5785.8185.81428,000
Aug 23, 201986.0986.8785.5186.0886.08384,200
Aug 22, 201986.8888.2486.2986.3486.34598,900
Aug 21, 201987.9788.8585.9586.3786.37610,200
Aug 20, 201986.5888.0085.6687.6987.69562,500
Aug 19, 201987.8488.4686.3386.5786.57541,700
Aug 16, 201988.3888.6487.0887.5587.55515,000
Aug 16, 20190.4 Dividend
Aug 15, 201989.5890.0788.6488.6588.25530,400
Aug 14, 201988.1690.3287.8389.3488.94595,800
Aug 13, 201988.6289.6087.9789.0688.66593,800
Aug 12, 201987.6389.0287.3787.5687.16630,800
Aug 09, 201988.0088.9286.7687.6287.22968,700
Aug 08, 201983.3988.1280.7986.9786.582,887,600
Aug 07, 201972.2674.4771.9074.4374.09809,400
Aug 06, 201973.5074.0072.2472.4572.12514,500
Aug 05, 201972.2173.2370.7773.0672.73722,300
Aug 02, 201972.3773.4672.3672.9272.59371,300
Aug 01, 201972.1073.0971.5072.7072.37692,200
Jul 31, 201972.2873.3470.9271.8371.51598,300
Jul 30, 201974.0174.3572.1572.4472.11506,700
Jul 29, 201975.3775.7873.9274.2373.90451,400
Jul 26, 201975.2275.8875.0075.7675.42406,500
Jul 25, 201974.6875.5774.3274.9074.56409,500
Jul 24, 201973.4074.9373.0074.7574.41463,200
Jul 23, 201975.6575.9272.6673.3973.06910,000
Jul 22, 201976.9576.9574.3275.2874.94704,500
Jul 19, 201977.3778.2576.9477.0076.65353,300
Jul 18, 201977.5177.7776.5977.5277.17268,000
Jul 17, 201976.7678.1376.5377.7677.41420,400
Jul 16, 201978.0178.3576.4076.6376.28402,200
Jul 15, 201978.4878.5777.2778.1477.79232,700
Jul 12, 201977.7578.7577.5578.4678.11278,600
Jul 11, 201979.8379.9077.4078.1977.84484,100
Jul 10, 201981.1781.7179.2979.6479.28434,100
Jul 09, 201981.0081.8879.8981.1480.77518,000
Jul 08, 201981.3982.2780.5081.2980.92437,900
Jul 05, 201981.4981.7780.4181.3380.96271,300
Jul 03, 201981.2181.9781.1081.8281.45157,600
Jul 02, 201980.1381.7879.0581.4081.03417,900
Jul 01, 201981.5082.1778.5879.8779.51654,700
Jun 28, 201981.1882.5280.8081.3981.02651,300
Jun 27, 201979.9181.5679.9181.2680.89528,200
Jun 26, 201980.4480.6478.8679.5879.22417,900
Jun 25, 201981.5783.4180.2780.3479.98557,500
Jun 24, 201984.8685.6382.6582.8582.48418,100
Jun 21, 201985.1885.8584.9285.0884.70358,800
Jun 20, 201985.9385.9384.7985.3684.97283,100
Jun 19, 201986.2686.5684.3585.6285.23305,800
Jun 18, 201986.7687.3986.0786.3685.97338,100
Jun 17, 201985.7686.7485.1186.5386.14410,200
Jun 14, 201985.7186.3484.8785.5285.13304,500
Jun 13, 201985.7286.7385.4185.6585.26275,000
Jun 12, 201984.5685.9384.5685.7685.37255,600
Jun 11, 201985.3385.8284.5784.7684.38303,500
Jun 10, 201986.6786.9784.8185.3384.94421,100
Jun 07, 201986.8287.8486.0386.5186.12520,800
Jun 06, 201986.7386.9785.6886.7086.31609,500
Jun 05, 201984.6686.6284.5786.4486.05659,000
Jun 04, 201982.5584.6882.5284.5184.13552,600
Jun 03, 201983.4083.7281.9181.9981.62567,500
May 31, 201981.9083.4381.3083.2082.82743,200
May 30, 201979.0082.4778.9082.3081.93718,600
May 29, 201980.1580.5178.2778.9878.62654,200
May 28, 201980.0380.8279.6680.0279.66479,900
May 28, 20190.4 Dividend
May 24, 201980.8481.1979.7980.3879.62564,700
May 23, 201981.6981.7780.5480.8680.09473,000
May 22, 201982.3482.8381.6581.9581.17626,500
May 21, 201981.6682.7581.2182.1881.401,035,300
May 20, 201982.9982.9981.4582.0081.221,290,200
May 17, 201978.7582.7678.0282.1781.391,796,000
May 16, 201978.3781.6777.1378.8478.093,595,900
May 15, 201977.1278.6977.0677.8477.101,374,400
May 14, 201977.7278.5077.0477.4076.67700,800
May 13, 201977.2977.8376.7077.6676.92736,100
May 10, 201977.1978.1977.1577.8977.15665,300
May 09, 201976.7577.3875.8077.1176.38617,700
May 08, 201976.9577.7276.5776.8576.12440,100
May 07, 201977.1178.3876.5376.8776.14652,800
May 06, 201977.3178.4477.3178.2877.54394,200
May 03, 201977.0578.1476.2777.9477.20322,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...