Historical Data for Jack In The Box Inc. (JACK)

$ 81.10   0.24 (+0.30%) Volume: 71.76k 11:13 AM EDT 24-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 80.72 82.04 79.85 81.10 71.76k 0.24 0.30% 81.10 5.82m 1,419
09/23/20 83.17 83.84 80.793 80.86 361.21k -2.36 -2.84% 80.86 29.67m 7,231
09/22/20 82.16 83.535 80.7275 83.22 643.71k 0.93 1.13% 83.22 52.91m 8,094
09/21/20 79.12 82.50 77.69 82.29 601.76k 1.68 2.08% 82.29 48.75m 10,315
09/18/20 82.29 84.04 79.63 80.61 803k -1.80 -2.18% 80.61 65m 9,262
09/17/20 80.31 82.56 80.31 82.41 510.7k 0.84 1.03% 82.41 41.85m 8,180
09/16/20 84.54 84.54 81.49 81.57 668.15k -2.90 -3.43% 81.57 55.11m 10,544
09/15/20 84.92 86.10 84.32 84.47 447.39k -0.52 -0.61% 84.47 38.11m 8,353
09/14/20 83.62 85.42 83.075 84.99 382.33k 2.52 3.06% 84.99 32.3m 7,075
09/11/20 85.61 85.61 80.50 82.47 745.97k -2.59 -3.04% 82.47 61.36m 11,688
09/10/20 84.54 88.27 84.54 85.06 648.43k 1.03 1.23% 85.06 55.82m 12,591
09/09/20 81.75 84.2399 81.48 84.03 387.46k 2.87 3.54% 84.03 32.34m 7,201
09/08/20 81.70 84.085 81.03 81.16 506.15k -2.155 -2.59% 81.16 41.52m 9,704
09/04/20 84.81 85.36 81.30 83.315 358.43k -0.375 -0.45% 83.315 29.93m 6,767
09/03/20 85.68 86.77 83.09 83.69 505.97k -2.66 -3.08% 83.69 42.9m 9,840
09/02/20 85.99 87.57 84.80 86.35 554.71k 0.87 1.02% 86.35 47.87m 10,402
09/01/20 82.25 85.76 81.53 85.48 602.34k 3.09 3.75% 85.48 51.1m 7,872
08/31/20 84.61 84.61 82.345 82.39 519.61k -2.41 -2.84% 82.39 43.21m 8,259
08/28/20 84.73 85.345 83.93 84.80 341.21k 0.29 0.34% 84.80 28.9m 5,913
08/27/20 84.17 85.88 84.17 84.51 490.04k 0.60 0.72% 84.51 41.63m 8,306
08/26/20 84.11 85.15 83.16 83.91 427.07k 0.14 0.17% 83.91 35.92m 7,980
08/25/20 84.10 85.00 82.26 83.77 436.8k 0.41 0.49% 83.77 36.59m 7,932
08/24/20 83.61 83.86 81.75 83.36 385.53k 0.21 0.25% 83.36 32.04m 5,931