Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.38 18.39 18.11 18.20 1,317,442 -0.08(-0.44%)
Nov 27, 2013 18.06 18.45 18.01 18.28 3,294,652 +0.31(+1.75%)
Nov 26, 2013 17.80 18.06 17.78 17.97 3,144,731 +0.26(+1.47%)
Nov 25, 2013 17.61 17.85 17.58 17.71 2,080,009 +0.09(+0.51%)
Nov 22, 2013 17.50 17.68 17.43 17.62 2,235,762 +0.18(+1.03%)
Nov 21, 2013 17.30 17.48 17.21 17.44 3,656,619 +0.07(+0.41%)
Nov 20, 2013 17.76 17.85 17.31 17.37 3,210,740 -0.32(-1.83%)
Nov 19, 2013 18.07 18.07 17.63 17.69 2,440,051 -0.31(-1.75%)
Nov 18, 2013 17.90 18.39 17.90 18.01 2,697,228 +0.21(+1.16%)
Nov 15, 2013 17.88 17.97 17.77 17.80 4,915,610 -0.04(-0.25%)
Nov 14, 2013 18.14 18.18 17.61 17.84 4,611,431 -0.72(-3.87%)
Nov 13, 2013 18.59 18.80 18.41 18.56 2,083,327 -0.05(-0.29%)
Nov 12, 2013 18.49 18.67 18.43 18.62 1,882,823 +0.13(+0.73%)
Nov 11, 2013 18.27 18.55 18.10 18.48 1,726,483 +0.13(+0.73%)
Nov 08, 2013 18.12 18.36 18.07 18.35 1,551,500 +0.28(+1.53%)
Nov 07, 2013 18.49 18.59 18.07 18.07 2,719,419 -0.35(-1.89%)
Nov 06, 2013 18.71 18.72 18.36 18.42 2,712,199 -0.30(-1.62%)
Nov 05, 2013 18.59 18.75 18.42 18.72 2,239,079 +0.13(+0.72%)
Nov 04, 2013 18.63 18.81 18.50 18.59 2,247,388 +0.06(+0.34%)
Nov 01, 2013 18.75 18.77 18.47 18.53 2,412,407 -0.13(-0.72%)
Oct 31, 2013 18.57 18.73 18.37 18.66 3,339,203 -0.06(-0.33%)
Oct 30, 2013 19.76 19.81 18.70 18.72 5,587,853 -0.94(-4.78%)
Oct 29, 2013 20.17 20.26 19.57 19.66 5,785,730 -0.62(-3.04%)
Oct 28, 2013 20.09 20.28 19.96 20.28 1,594,799 +0.13(+0.67%)
Oct 25, 2013 20.03 20.15 19.98 20.15 2,335,890 +0.10(+0.49%)
Oct 24, 2013 20.05 20.19 19.93 20.05 1,470,031 -0.03(-0.13%)
Oct 23, 2013 20.08 20.13 19.81 20.07 1,699,661 -0.13(-0.62%)
Oct 22, 2013 20.26 20.41 20.15 20.20 1,758,704 -0.09(-0.44%)
Oct 21, 2013 20.18 20.42 20.05 20.29 2,740,710 +0.14(+0.71%)
Oct 18, 2013 19.89 20.17 19.78 20.15 2,035,716 +0.41(+2.09%)
Oct 17, 2013 19.55 19.79 19.39 19.73 1,424,314 +0.06(+0.32%)
Oct 16, 2013 19.53 19.80 19.53 19.67 1,444,377 +0.26(+1.34%)
Oct 15, 2013 19.64 19.66 19.39 19.41 1,939,162 -0.27(-1.36%)
Oct 14, 2013 19.55 19.73 19.45 19.68 1,749,500 +0.01(+0.05%)
Oct 11, 2013 19.72 19.79 19.47 19.67 2,966,235 -0.11(-0.54%)
Oct 10, 2013 19.56 19.85 19.56 19.78 2,816,945 +0.40(+2.08%)
Oct 09, 2013 19.58 19.64 19.18 19.38 2,629,715 -0.14(-0.73%)
Oct 08, 2013 19.66 19.80 19.39 19.52 3,925,516 -0.12(-0.59%)
Oct 07, 2013 19.52 19.67 19.31 19.64 2,494,330 -0.14(-0.72%)
Oct 04, 2013 19.46 19.82 19.28 19.78 2,833,777 +0.36(+1.84%)
Oct 03, 2013 19.47 19.56 19.18 19.42 3,111,584 -0.15(-0.78%)
Oct 02, 2013 19.56 19.57 19.21 19.57 3,463,801 -0.02(-0.09%)
Oct 01, 2013 19.44 19.84 19.43 19.59 2,955,729 +0.20(+1.01%)
Sep 30, 2013 18.95 19.52 18.92 19.39 3,725,013 +0.23(+1.21%)
Sep 27, 2013 19.24 19.41 19.08 19.16 3,647,035 -0.18(-0.93%)
Sep 26, 2013 20.74 21.14 19.30 19.34 13,948,077 -2.13(-9.92%)
Sep 25, 2013 21.29 21.51 21.25 21.47 6,003,723 +0.26(+1.22%)
Sep 24, 2013 20.99 21.35 20.71 21.21 3,373,793 +0.18(+0.85%)
Sep 23, 2013 20.77 21.22 20.53 21.03 6,075,621 +0.36(+1.73%)
Sep 20, 2013 21.31 21.59 20.65 20.67 5,470,337 -0.50(-2.37%)
Sep 19, 2013 21.25 21.37 21.08 21.17 1,314,216 +0.04(+0.21%)
Sep 18, 2013 20.95 21.13 20.56 21.13 3,179,887 +0.00(+0.00%)
Sep 17, 2013 21.18 21.27 20.99 21.13 1,213,247 -0.09(-0.42%)
Sep 16, 2013 21.43 21.42 21.20 21.22 1,154,367 +0.04(+0.21%)
Sep 13, 2013 21.12 21.25 20.93 21.17 1,039,158 +0.02(+0.08%)
Sep 12, 2013 21.40 21.54 21.08 21.16 1,672,639 -0.19(-0.88%)
Sep 11, 2013 21.40 21.45 21.00 21.34 2,714,392 -0.16(-0.75%)
Sep 10, 2013 21.36 21.76 21.21 21.51 3,552,554 +0.59(+2.82%)
Sep 09, 2013 20.60 21.01 20.57 20.91 1,434,053 +0.34(+1.65%)
Sep 06, 2013 20.64 20.83 20.27 20.57 1,471,590 -0.06(-0.30%)
Sep 05, 2013 20.74 20.97 20.63 20.64 1,330,093 -0.11(-0.52%)
Sep 04, 2013 20.39 20.83 20.36 20.74 1,645,053 +0.38(+1.89%)
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.