Skip to main content

Jabil Circuit (NY: JBL )

110.39 +2.54 (+2.36%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.09 23.59 22.97 23.11 1,414,222 +0.03(+0.14%)
Oct 30, 2006 23.00 23.32 22.97 23.08 1,015,571 -0.03(-0.14%)
Oct 27, 2006 23.67 23.67 23.00 23.11 1,253,345 -0.60(-2.51%)
Oct 26, 2006 23.67 23.75 23.30 23.71 871,838 +0.11(+0.48%)
Oct 25, 2006 23.42 23.77 23.22 23.59 1,089,984 +0.19(+0.79%)
Oct 24, 2006 23.28 23.54 23.22 23.41 1,260,923 +0.09(+0.38%)
Oct 23, 2006 23.75 23.75 23.19 23.32 1,838,961 -0.51(-2.13%)
Oct 20, 2006 23.97 24.01 23.75 23.83 1,241,171 -0.14(-0.60%)
Oct 19, 2006 24.04 24.23 23.83 23.97 2,673,034 -0.06(-0.23%)
Oct 18, 2006 24.12 24.31 23.88 24.03 2,606,323 +0.02(+0.10%)
Oct 17, 2006 24.53 24.53 23.95 24.00 2,073,754 -0.70(-2.83%)
Oct 16, 2006 24.64 24.93 24.31 24.70 1,959,711 +0.13(+0.52%)
Oct 13, 2006 24.53 24.91 24.53 24.58 2,600,733 -0.02(-0.07%)
Oct 12, 2006 24.96 24.98 24.49 24.59 2,512,530 -0.35(-1.39%)
Oct 11, 2006 24.87 25.16 24.64 24.94 1,836,228 +0.00(+0.00%)
Oct 10, 2006 24.97 25.11 24.70 24.94 2,063,070 -0.06(-0.23%)
Oct 09, 2006 24.67 25.16 24.44 24.99 1,268,998 +0.20(+0.81%)
Oct 06, 2006 24.69 24.93 24.32 24.79 1,388,631 +0.10(+0.42%)
Oct 05, 2006 24.60 24.84 24.36 24.69 1,755,852 +0.18(+0.72%)
Oct 04, 2006 23.59 24.54 23.59 24.51 3,627,361 +0.88(+3.71%)
Oct 03, 2006 23.38 23.75 23.28 23.63 2,837,140 +0.38(+1.63%)
Oct 02, 2006 22.94 23.57 22.79 23.26 2,127,172 +0.26(+1.12%)
Sep 29, 2006 23.12 23.38 22.97 23.00 2,412,277 -0.16(-0.70%)
Sep 28, 2006 22.58 23.20 22.54 23.16 3,505,865 -0.15(-0.66%)
Sep 27, 2006 23.87 24.11 22.82 23.31 11,710,442 +0.86(+3.84%)
Sep 26, 2006 22.79 22.92 21.14 22.45 6,106,474 -0.77(-3.33%)
Sep 25, 2006 22.51 23.28 22.38 23.22 3,890,726 +0.91(+4.08%)
Sep 22, 2006 22.28 22.35 22.06 22.31 2,428,924 +0.10(+0.43%)
Sep 21, 2006 22.51 22.66 22.02 22.22 2,593,776 -0.13(-0.58%)
Sep 20, 2006 21.40 22.43 21.40 22.35 2,071,890 +1.22(+5.75%)
Sep 19, 2006 21.55 21.69 20.91 21.13 2,103,569 -0.39(-1.80%)
Sep 18, 2006 21.61 21.85 21.37 21.52 2,456,006 -0.23(-1.04%)
Sep 15, 2006 21.74 22.22 21.52 21.74 2,421,595 -0.15(-0.70%)
Sep 14, 2006 21.81 22.27 21.73 21.90 2,381,096 +0.04(+0.18%)
Sep 13, 2006 21.81 21.95 21.65 21.85 2,624,088 +0.09(+0.41%)
Sep 12, 2006 21.62 21.85 21.43 21.77 1,996,607 +0.27(+1.27%)
Sep 11, 2006 21.08 21.61 21.08 21.49 1,984,930 +0.19(+0.91%)
Sep 08, 2006 21.27 21.45 21.16 21.30 1,904,429 +0.16(+0.76%)
Sep 07, 2006 21.07 21.57 20.95 21.14 1,672,742 -0.06(-0.27%)
Sep 06, 2006 21.62 21.65 21.12 21.19 1,981,700 -0.61(-2.81%)
Sep 05, 2006 22.02 22.06 21.70 21.81 1,504,288 -0.17(-0.77%)
Sep 01, 2006 21.80 22.10 21.61 21.98 1,220,673 +0.38(+1.75%)
Aug 31, 2006 21.84 21.84 21.23 21.60 2,039,218 -0.31(-1.40%)
Aug 30, 2006 21.90 22.10 21.79 21.90 1,224,897 -0.02(-0.07%)
Aug 29, 2006 21.65 21.93 21.40 21.92 1,774,859 +0.33(+1.53%)
Aug 28, 2006 21.54 21.81 21.46 21.59 1,442,298 -0.06(-0.26%)
Aug 25, 2006 21.40 21.68 21.17 21.65 2,324,075 +0.24(+1.13%)
Aug 24, 2006 21.60 21.87 21.32 21.40 2,613,280 -0.06(-0.30%)
Aug 23, 2006 22.19 22.36 21.38 21.47 1,604,913 -0.79(-3.54%)
Aug 22, 2006 21.94 22.81 21.90 22.26 3,650,095 +0.35(+1.58%)
Aug 21, 2006 21.95 22.10 21.48 21.91 2,268,669 -0.10(-0.48%)
Aug 18, 2006 21.61 22.02 21.32 22.02 1,963,066 +0.39(+1.79%)
Aug 17, 2006 21.55 22.21 21.41 21.63 5,157,862 -0.09(-0.41%)
Aug 16, 2006 20.61 21.84 20.47 21.72 5,630,056 +1.34(+6.60%)
Aug 15, 2006 19.54 20.41 19.39 20.37 4,257,699 +1.05(+5.41%)
Aug 14, 2006 19.15 19.41 19.15 19.33 2,517,499 +0.26(+1.35%)
Aug 11, 2006 19.05 19.12 18.76 19.07 2,277,613 -0.12(-0.63%)
Aug 10, 2006 19.19 19.24 18.78 19.19 2,160,341 -0.10(-0.54%)
Aug 09, 2006 19.30 19.80 19.21 19.30 3,768,609 +0.38(+2.00%)
Aug 08, 2006 18.96 19.19 18.76 18.92 3,280,514 -0.07(-0.38%)
Aug 07, 2006 19.05 19.38 18.77 18.99 2,234,133 -0.06(-0.30%)
Aug 04, 2006 19.11 19.33 18.91 19.05 3,085,474 +0.08(+0.42%)
Aug 03, 2006 18.46 19.06 18.29 18.96 2,241,835 +0.33(+1.77%)
Aug 02, 2006 18.16 18.68 18.14 18.63 2,151,024 +0.51(+2.80%)
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.