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

$ 66.49   -0.35 (-0.52%) Volume: 364.82k 4:00 PM EDT 22-May-2020
After Hours:  $ 66.51   0.02 (+0.03%) Volume: 12.34k 7:20 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 66.45 67.15 65.55 66.49 364.82k -0.35 -0.52% 66.49 24.19m 6,392
05/21/20 64.96 67.595 64.75 66.84 735.62k 1.46 2.23% 66.84 48.9m 8,963
05/20/20 65.55 65.61 63.48 65.38 662.81k 1.68 2.64% 65.38 42.85m 8,720
05/19/20 63.36 65.57 61.00 63.70 999.45k -0.09 -0.14% 63.70 64.03m 11,550
05/18/20 69.87 69.88 63.73 63.79 1.16m -2.56 -3.86% 63.79 76.13m 14,333
05/15/20 65.98 68.58 65.3798 66.35 1.27m 0.88 1.34% 66.35 84.92m 16,735
05/14/20 61.00 68.18 60.535 65.47 2.5m 1.76 2.76% 65.47 162.56m 26,980
05/13/20 64.94 66.84 61.54 63.71 1.5m -2.12 -3.22% 63.71 95.21m 19,861
05/12/20 69.16 70.68 65.75 65.83 984.41k -2.40 -3.52% 65.83 66.74m 13,489
05/11/20 64.12 68.575 64.12 68.23 1.2m 2.56 3.90% 68.23 80.83m 14,173
05/08/20 66.30 66.35 64.00 65.67 737.44k 0.70 1.08% 65.67 48.23m 10,212
05/07/20 64.75 65.44 62.94 64.97 778.59k 0.96 1.50% 64.97 50.15m 10,734
05/06/20 60.10 65.20 59.61 64.01 1.31m 4.54 7.63% 64.01 83.95m 14,902
05/05/20 61.58 61.72 57.87 59.47 989.4k -0.88 -1.46% 59.47 59.02m 12,993
05/04/20 57.12 60.80 56.52 60.35 658.22k 0.73 1.22% 60.35 39.14m 8,293
05/01/20 58.30 60.0865 57.65 59.62 559.39k -0.68 -1.13% 59.62 33.02m 8,224
04/30/20 61.00 63.37 59.47 60.30 951.28k -2.66 -4.22% 60.30 57.7m 12,441
04/29/20 63.01 64.6265 62.465 62.96 803.96k 2.22 3.65% 62.96 50.85m 11,212
04/28/20 60.63 62.97 58.195 60.74 1.06m 1.64 2.77% 60.74 64.58m 12,017
04/27/20 56.09 59.35 56.08 59.10 745.59k 3.20 5.72% 59.10 43.55m 9,073