Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.76 19.11 18.71 19.08 3,341,521 +0.53(+2.85%)
Oct 30, 2014 18.17 18.58 18.17 18.55 2,705,594 +0.29(+1.60%)
Oct 29, 2014 18.33 18.50 18.09 18.26 3,080,699 -0.05(-0.30%)
Oct 28, 2014 17.66 18.34 17.59 18.32 3,124,533 +0.77(+4.36%)
Oct 27, 2014 17.61 17.70 17.70 17.55 1,904,843 -0.15(-0.82%)
Oct 24, 2014 17.61 17.72 17.39 17.70 1,672,949 +0.11(+0.62%)
Oct 23, 2014 17.39 17.72 17.34 17.59 2,131,045 +0.41(+2.39%)
Oct 22, 2014 17.46 17.52 17.15 17.18 2,962,517 -0.29(-1.67%)
Oct 21, 2014 17.14 17.50 17.07 17.47 2,030,119 +0.51(+3.01%)
Oct 20, 2014 16.80 17.12 16.74 16.96 2,985,266 +0.12(+0.70%)
Oct 17, 2014 17.01 17.24 16.75 16.84 2,508,644 +0.00(+0.00%)
Oct 16, 2014 16.53 16.93 16.49 16.84 5,923,543 -0.01(-0.05%)
Oct 15, 2014 16.90 17.31 16.49 16.85 6,462,631 -0.26(-1.49%)
Oct 14, 2014 16.73 17.21 16.73 17.10 4,369,275 +0.48(+2.90%)
Oct 13, 2014 16.57 16.78 16.42 16.62 6,417,184 +0.05(+0.27%)
Oct 10, 2014 17.57 17.63 16.57 16.58 4,481,637 -1.08(-6.14%)
Oct 09, 2014 17.98 18.06 17.61 17.66 2,766,866 -0.39(-2.17%)
Oct 08, 2014 17.79 18.06 17.37 18.05 2,650,320 +0.30(+1.69%)
Oct 07, 2014 18.05 18.24 17.75 17.75 2,688,785 -0.42(-2.31%)
Oct 06, 2014 18.31 18.46 18.03 18.17 2,265,598 -0.03(-0.15%)
Oct 03, 2014 18.17 18.32 18.16 18.20 2,500,663 +0.12(+0.65%)
Oct 02, 2014 17.97 18.18 17.70 18.08 3,090,160 +0.07(+0.40%)
Oct 01, 2014 18.26 18.38 17.95 18.01 3,742,293 -0.36(-1.98%)
Sep 30, 2014 18.59 18.64 18.26 18.37 3,005,354 -0.22(-1.18%)
Sep 29, 2014 18.55 18.68 18.37 18.59 2,767,890 -0.17(-0.92%)
Sep 26, 2014 18.64 18.78 18.44 18.76 3,396,615 +0.19(+1.03%)
Sep 25, 2014 19.42 19.45 18.50 18.57 8,080,420 -0.42(-2.21%)
Sep 24, 2014 19.07 19.12 18.79 18.99 4,435,443 -0.02(-0.10%)
Sep 23, 2014 19.21 19.32 18.96 19.01 2,115,507 -0.15(-0.81%)
Sep 22, 2014 19.34 19.41 19.13 19.16 2,055,137 -0.27(-1.41%)
Sep 19, 2014 19.83 19.85 19.40 19.44 3,906,169 -0.24(-1.20%)
Sep 18, 2014 19.75 19.81 19.66 19.67 1,425,405 -0.04(-0.18%)
Sep 17, 2014 19.66 19.87 19.58 19.71 1,516,530 +0.08(+0.42%)
Sep 16, 2014 19.43 19.70 19.35 19.63 1,536,022 +0.09(+0.47%)
Sep 15, 2014 19.61 19.64 19.38 19.54 1,561,613 -0.05(-0.23%)
Sep 12, 2014 19.86 19.90 19.52 19.58 1,916,938 -0.34(-1.69%)
Sep 11, 2014 19.55 19.92 19.53 19.92 1,671,757 +0.31(+1.58%)
Sep 10, 2014 19.29 19.66 19.29 19.61 1,420,243 +0.29(+1.51%)
Sep 09, 2014 19.44 19.63 19.29 19.32 1,662,009 -0.18(-0.93%)
Sep 08, 2014 19.45 19.64 19.41 19.50 1,516,594 +0.02(+0.09%)
Sep 05, 2014 19.55 19.58 19.35 19.48 1,839,253 -0.08(-0.42%)
Sep 04, 2014 19.64 19.84 19.53 19.56 1,349,367 -0.04(-0.19%)
Sep 03, 2014 19.71 19.80 19.54 19.60 2,016,391 -0.04(-0.19%)
Sep 02, 2014 19.70 19.73 19.39 19.64 1,543,102 -0.02(-0.09%)
Aug 29, 2014 19.56 19.66 19.66 19.66 833,332 +0.13(+0.65%)
Aug 28, 2014 19.45 19.56 19.31 19.53 965,387 +0.00(+0.00%)
Aug 27, 2014 19.61 19.66 19.32 19.53 1,251,376 -0.07(-0.37%)
Aug 26, 2014 19.75 19.75 19.48 19.60 1,701,842 -0.15(-0.78%)
Aug 25, 2014 19.56 19.80 19.50 19.76 1,208,351 +0.26(+1.31%)
Aug 22, 2014 19.49 19.54 19.36 19.50 1,120,609 -0.07(-0.37%)
Aug 21, 2014 19.45 19.57 19.41 19.57 1,183,790 +0.14(+0.70%)
Aug 20, 2014 19.18 19.49 19.12 19.44 1,293,029 +0.19(+0.99%)
Aug 19, 2014 19.10 19.25 19.08 19.25 1,095,375 +0.13(+0.67%)
Aug 18, 2014 18.85 19.13 18.84 19.12 1,294,369 +0.40(+2.14%)
Aug 15, 2014 18.68 18.84 18.49 18.72 1,446,566 +0.17(+0.93%)
Aug 14, 2014 18.49 18.70 18.46 18.54 1,179,252 +0.06(+0.35%)
Aug 13, 2014 18.31 18.50 18.28 18.48 1,160,909 +0.24(+1.30%)
Aug 12, 2014 18.42 18.51 18.13 18.24 1,262,187 -0.19(-1.03%)
Aug 11, 2014 18.16 18.53 18.12 18.43 1,572,090 +0.36(+2.01%)
Aug 08, 2014 17.78 18.10 17.75 18.07 1,618,358 +0.28(+1.58%)
Aug 07, 2014 18.29 18.32 17.75 17.79 1,826,607 -0.40(-2.19%)
Aug 06, 2014 18.07 18.33 18.05 18.19 1,366,924 +0.03(+0.15%)
Aug 05, 2014 18.22 18.35 18.08 18.16 1,447,411 -0.18(-0.99%)
Aug 04, 2014 18.23 18.38 18.13 18.34 1,241,027 +0.15(+0.85%)
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.