Jack Henry & Assoc (NQ: JKHY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.90	16.13	15.68	16.05	510,522	+0.08(+0.52%)
Sep 29, 2005	15.73	15.97	15.46	15.97	718,783	+0.24(+1.53%)
Sep 28, 2005	16.02	16.03	15.43	15.73	787,569	-0.19(-1.20%)
Sep 27, 2005	15.71	16.06	15.47	15.92	702,895	+0.26(+1.64%)
Sep 26, 2005	15.68	15.77	15.52	15.66	541,542	+0.01(+0.05%)
Sep 23, 2005	15.65	15.83	15.39	15.65	609,541	-0.03(-0.21%)
Sep 22, 2005	15.68	15.86	15.34	15.68	746,172	+0.28(+1.83%)
Sep 21, 2005	15.61	15.68	15.34	15.40	525,072	-0.28(-1.79%)
Sep 20, 2005	16.00	16.06	15.60	15.68	521,204	-0.24(-1.51%)
Sep 19, 2005	16.20	16.20	15.87	15.92	299,987	-0.23(-1.43%)
Sep 16, 2005	15.86	16.35	15.78	16.16	1,384,565	+0.44(+2.79%)
Sep 15, 2005	15.91	16.04	15.66	15.72	588,431	-0.23(-1.45%)
Sep 14, 2005	16.22	16.34	15.92	15.95	415,131	-0.13(-0.82%)
Sep 13, 2005	16.26	16.30	16.04	16.08	342,101	-0.22(-1.37%)
Sep 12, 2005	16.24	16.37	16.07	16.30	363,288	+0.03(+0.20%)
Sep 09, 2005	16.03	16.30	15.98	16.27	331,544	+0.18(+1.13%)
Sep 08, 2005	16.22	16.32	15.93	16.09	320,185	-0.24(-1.47%)
Sep 07, 2005	16.23	16.34	16.14	16.33	385,462	-0.01(-0.05%)
Sep 06, 2005	15.97	16.34	15.97	16.34	458,098	+0.36(+2.23%)
Sep 02, 2005	15.92	16.13	15.92	15.98	361,075	-0.03(-0.21%)
Sep 01, 2005	16.21	16.29	15.89	16.01	484,963	-0.17(-1.02%)
Aug 31, 2005	15.72	16.20	15.55	16.18	739,402	+0.54(+3.44%)
Aug 30, 2005	15.65	15.79	15.54	15.64	319,180	-0.07(-0.47%)
Aug 29, 2005	15.69	15.72	15.55	15.72	382,084	+0.04(+0.26%)
Aug 26, 2005	15.81	15.82	15.39	15.68	505,000	-0.12(-0.79%)
Aug 25, 2005	15.51	15.80	15.39	15.80	430,832	+0.35(+2.25%)
Aug 24, 2005	15.62	15.74	15.38	15.45	472,254	-0.11(-0.69%)
Aug 23, 2005	15.59	15.64	15.52	15.56	462,156	-0.09(-0.58%)
Aug 22, 2005	15.63	15.77	15.52	15.65	444,203	+0.13(+0.85%)
Aug 19, 2005	15.43	15.59	15.39	15.52	684,125	+0.06(+0.37%)
Aug 18, 2005	15.58	15.68	15.41	15.46	989,509	-0.14(-0.90%)
Aug 17, 2005	15.55	15.80	15.55	15.60	332,487	+0.01(+0.05%)
Aug 16, 2005	15.72	15.78	15.55	15.59	626,820	-0.26(-1.62%)
Aug 15, 2005	15.87	15.95	15.51	15.85	422,536	+0.02(+0.16%)
Aug 12, 2005	15.77	15.89	15.51	15.82	697,212	+0.01(+0.05%)
Aug 11, 2005	15.30	15.84	15.30	15.82	586,885	+0.47(+3.07%)
Aug 10, 2005	15.85	15.88	15.18	15.34	789,245	-0.48(-3.03%)
Aug 09, 2005	15.57	15.90	15.37	15.82	721,222	+0.41(+2.68%)
Aug 08, 2005	15.44	15.55	15.34	15.41	564,761	+0.09(+0.59%)
Aug 05, 2005	15.44	15.48	15.30	15.32	313,786	-0.16(-1.02%)
Aug 04, 2005	15.73	15.77	15.47	15.48	627,185	-0.22(-1.42%)
Aug 03, 2005	15.52	16.31	15.52	15.70	992,376	-0.17(-1.09%)
Aug 02, 2005	15.97	15.99	15.70	15.87	528,940	-0.04(-0.26%)
Aug 01, 2005	15.97	16.06	15.82	15.92	548,883	-0.02(-0.10%)
Jul 29, 2005	15.80	15.97	15.64	15.93	754,394	+0.05(+0.31%)
Jul 28, 2005	15.79	15.93	15.78	15.88	604,091	+0.04(+0.26%)
Jul 27, 2005	16.01	16.01	15.72	15.84	517,083	-0.09(-0.57%)
Jul 26, 2005	15.95	16.04	15.85	15.93	666,821	+0.05(+0.31%)
Jul 25, 2005	16.18	16.18	15.84	15.88	473,204	-0.27(-1.69%)
Jul 22, 2005	15.99	16.24	15.91	16.16	544,000	+0.07(+0.41%)
Jul 21, 2005	16.34	16.38	16.06	16.09	389,313	-0.22(-1.37%)
Jul 20, 2005	16.21	16.32	16.08	16.31	472,897	+0.09(+0.56%)
Jul 19, 2005	15.94	16.27	15.94	16.22	246,996	+0.25(+1.55%)
Jul 18, 2005	16.21	16.25	15.93	15.97	826,693	-0.18(-1.13%)
Jul 15, 2005	15.88	16.17	15.84	16.16	824,469	+0.22(+1.40%)
Jul 14, 2005	16.07	16.13	15.83	15.93	344,628	+0.00(+0.00%)
Jul 13, 2005	15.93	15.97	15.77	15.93	393,462	+0.07(+0.47%)
Jul 12, 2005	15.84	16.00	15.72	15.86	348,574	+0.02(+0.10%)
Jul 11, 2005	15.68	15.94	15.44	15.84	539,115	+0.29(+1.86%)
Jul 08, 2005	15.26	15.64	15.14	15.55	472,191	+0.27(+1.79%)
Jul 07, 2005	15.17	15.38	14.92	15.28	325,465	+0.00(+0.00%)
Jul 06, 2005	15.39	15.43	15.22	15.28	331,577	-0.07(-0.43%)
Jul 05, 2005	15.22	15.36	15.04	15.34	511,480	+0.15(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.