Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.05 19.14 18.88 18.97 1,138,433 -0.19(-1.00%)
Nov 26, 2014 19.14 19.16 19.16 19.16 1,351,151 +0.04(+0.19%)
Nov 25, 2014 19.18 19.20 19.04 19.13 1,097,087 -0.01(-0.05%)
Nov 24, 2014 18.93 19.18 18.92 19.14 1,823,825 +0.28(+1.50%)
Nov 21, 2014 19.00 19.15 18.82 18.85 2,170,256 +0.08(+0.44%)
Nov 20, 2014 18.72 18.95 18.68 18.77 1,416,553 -0.04(-0.19%)
Nov 19, 2014 19.20 19.20 18.78 18.81 1,961,579 -0.45(-2.33%)
Nov 18, 2014 19.05 19.41 19.05 19.25 2,028,679 +0.22(+1.15%)
Nov 17, 2014 18.92 19.17 18.77 19.03 2,551,534 +0.10(+0.53%)
Nov 14, 2014 18.73 19.03 18.58 18.93 1,799,468 +0.17(+0.93%)
Nov 13, 2014 19.14 19.31 18.70 18.76 3,559,884 -0.76(-3.89%)
Nov 12, 2014 19.14 19.58 19.05 19.52 2,725,282 +0.29(+1.52%)
Nov 11, 2014 19.10 19.32 19.08 19.23 1,836,194 +0.07(+0.38%)
Nov 10, 2014 19.26 19.49 19.11 19.15 2,634,771 -0.09(-0.47%)
Nov 07, 2014 19.26 19.40 19.12 19.25 2,796,172 +0.04(+0.19%)
Nov 06, 2014 19.22 19.48 19.13 19.21 3,817,271 +0.01(+0.05%)
Nov 05, 2014 18.89 19.42 18.85 19.20 4,202,309 +0.21(+1.10%)
Nov 04, 2014 19.33 19.44 18.95 18.99 40,271,236 -0.40(-2.07%)
Nov 03, 2014 19.04 19.51 19.01 19.39 3,012,470 +0.31(+1.62%)
Oct 31, 2014 18.76 19.11 18.71 19.08 3,341,552 +0.53(+2.85%)
Oct 30, 2014 18.17 18.58 18.17 18.55 2,705,619 +0.29(+1.60%)
Oct 29, 2014 18.33 18.50 18.09 18.26 3,080,727 -0.05(-0.30%)
Oct 28, 2014 17.66 18.34 17.59 18.32 3,124,562 +0.77(+4.36%)
Oct 27, 2014 17.61 17.70 17.70 17.55 1,904,861 -0.15(-0.82%)
Oct 24, 2014 17.61 17.72 17.39 17.70 1,672,965 +0.11(+0.62%)
Oct 23, 2014 17.39 17.72 17.34 17.59 2,131,065 +0.41(+2.39%)
Oct 22, 2014 17.46 17.52 17.15 17.18 2,962,545 -0.29(-1.67%)
Oct 21, 2014 17.14 17.50 17.07 17.47 2,030,138 +0.51(+3.01%)
Oct 20, 2014 16.80 17.12 16.74 16.96 2,985,294 +0.12(+0.70%)
Oct 17, 2014 17.01 17.24 16.75 16.84 2,508,667 +0.00(+0.00%)
Oct 16, 2014 16.53 16.93 16.49 16.84 5,923,599 -0.01(-0.05%)
Oct 15, 2014 16.90 17.31 16.49 16.85 6,462,691 -0.26(-1.49%)
Oct 14, 2014 16.73 17.21 16.73 17.10 4,369,316 +0.48(+2.90%)
Oct 13, 2014 16.57 16.78 16.42 16.62 6,417,244 +0.05(+0.28%)
Oct 10, 2014 17.57 17.63 16.57 16.58 4,481,679 -1.08(-6.14%)
Oct 09, 2014 17.98 18.06 17.61 17.66 2,766,892 -0.39(-2.17%)
Oct 08, 2014 17.79 18.06 17.37 18.05 2,650,345 +0.30(+1.69%)
Oct 07, 2014 18.05 18.24 17.75 17.75 2,688,810 -0.42(-2.31%)
Oct 06, 2014 18.31 18.46 18.03 18.17 2,265,620 -0.03(-0.15%)
Oct 03, 2014 18.17 18.32 18.16 18.20 2,500,686 +0.12(+0.65%)
Oct 02, 2014 17.97 18.18 17.70 18.08 3,090,188 +0.07(+0.40%)
Oct 01, 2014 18.26 18.38 17.95 18.01 3,742,328 -0.36(-1.98%)
Sep 30, 2014 18.59 18.64 18.26 18.37 3,005,382 -0.22(-1.18%)
Sep 29, 2014 18.55 18.68 18.37 18.59 2,767,916 -0.17(-0.92%)
Sep 26, 2014 18.63 18.78 18.44 18.76 3,396,647 +0.19(+1.03%)
Sep 25, 2014 19.42 19.45 18.50 18.57 8,080,496 -0.42(-2.21%)
Sep 24, 2014 19.07 19.12 18.79 18.99 4,435,484 -0.02(-0.10%)
Sep 23, 2014 19.21 19.32 18.96 19.01 2,115,527 -0.15(-0.81%)
Sep 22, 2014 19.34 19.41 19.13 19.16 2,055,157 -0.27(-1.41%)
Sep 19, 2014 19.83 19.85 19.40 19.44 3,906,206 -0.24(-1.20%)
Sep 18, 2014 19.75 19.81 19.65 19.67 1,425,418 -0.04(-0.18%)
Sep 17, 2014 19.66 19.87 19.57 19.71 1,516,544 +0.08(+0.42%)
Sep 16, 2014 19.43 19.70 19.35 19.63 1,536,036 +0.09(+0.47%)
Sep 15, 2014 19.61 19.64 19.38 19.54 1,561,628 -0.05(-0.23%)
Sep 12, 2014 19.86 19.90 19.52 19.58 1,916,956 -0.34(-1.69%)
Sep 11, 2014 19.55 19.92 19.53 19.92 1,671,773 +0.31(+1.58%)
Sep 10, 2014 19.29 19.66 19.29 19.61 1,420,257 +0.29(+1.51%)
Sep 09, 2014 19.44 19.63 19.29 19.32 1,662,024 -0.18(-0.93%)
Sep 08, 2014 19.45 19.64 19.41 19.50 1,516,608 +0.02(+0.09%)
Sep 05, 2014 19.55 19.58 19.35 19.48 1,839,270 -0.08(-0.42%)
Sep 04, 2014 19.64 19.84 19.53 19.56 1,349,380 -0.04(-0.19%)
Sep 03, 2014 19.71 19.80 19.54 19.60 2,016,410 -0.04(-0.19%)
Sep 02, 2014 19.70 19.73 19.39 19.64 1,543,117 -0.02(-0.09%)
Aug 29, 2014 19.56 19.65 19.65 19.65 833,340 +0.13(+0.65%)
Aug 28, 2014 19.45 19.56 19.31 19.53 965,396 +0.00(+0.00%)
Aug 27, 2014 19.61 19.66 19.32 19.53 1,251,388 -0.07(-0.37%)
Aug 26, 2014 19.75 19.75 19.48 19.60 1,701,858 -0.15(-0.78%)
Aug 25, 2014 19.56 19.80 19.50 19.76 1,208,362 +0.25(+1.31%)
Aug 22, 2014 19.49 19.54 19.36 19.50 1,120,620 -0.07(-0.37%)
Aug 21, 2014 19.45 19.57 19.41 19.57 1,183,801 +0.14(+0.70%)
Aug 20, 2014 19.18 19.49 19.12 19.44 1,293,041 +0.19(+0.99%)
Aug 19, 2014 19.10 19.25 19.08 19.25 1,095,385 +0.13(+0.67%)
Aug 18, 2014 18.85 19.13 18.84 19.12 1,294,381 +0.40(+2.14%)
Aug 15, 2014 18.68 18.84 18.49 18.72 1,446,580 +0.17(+0.93%)
Aug 14, 2014 18.49 18.70 18.46 18.54 1,179,263 +0.06(+0.34%)
Aug 13, 2014 18.31 18.50 18.28 18.48 1,160,920 +0.24(+1.30%)
Aug 12, 2014 18.42 18.51 18.13 18.24 1,262,199 -0.19(-1.03%)
Aug 11, 2014 18.16 18.53 18.12 18.43 1,572,104 +0.36(+2.01%)
Aug 08, 2014 17.78 18.10 17.75 18.07 1,618,374 +0.28(+1.58%)
Aug 07, 2014 18.29 18.32 17.75 17.79 1,826,624 -0.40(-2.19%)
Aug 06, 2014 18.07 18.33 18.05 18.19 1,366,936 +0.03(+0.15%)
Aug 05, 2014 18.22 18.35 18.08 18.16 1,447,424 -0.18(-0.99%)
Aug 04, 2014 18.23 18.38 18.13 18.34 1,241,038 +0.15(+0.85%)
Aug 01, 2014 17.98 18.24 17.97 18.19 1,811,460 +0.08(+0.45%)
Jul 31, 2014 18.53 18.62 18.10 18.11 1,716,159 -0.60(-3.20%)
Jul 30, 2014 18.71 18.79 18.60 18.71 1,651,198 +0.13(+0.68%)
Jul 29, 2014 18.78 18.91 18.58 18.58 1,229,374 -0.15(-0.78%)
Jul 28, 2014 18.81 18.83 18.59 18.72 1,479,999 -0.12(-0.63%)
Jul 25, 2014 18.83 19.00 18.71 18.84 1,239,262 -0.02(-0.10%)
Jul 24, 2014 19.04 19.13 18.82 18.86 2,154,267 -0.19(-1.00%)
Jul 23, 2014 19.16 19.18 18.96 19.05 2,178,006 -0.11(-0.57%)
Jul 22, 2014 19.17 19.32 19.15 19.16 2,066,302 +0.15(+0.81%)
Jul 21, 2014 18.80 19.14 18.77 19.01 2,277,956 +0.14(+0.72%)
Jul 18, 2014 18.59 18.91 18.52 18.87 1,762,369 +0.33(+1.76%)
Jul 17, 2014 18.61 18.75 18.49 18.54 2,140,325 -0.13(-0.68%)
Jul 16, 2014 18.86 18.90 18.64 18.67 1,491,325 -0.09(-0.48%)
Jul 15, 2014 18.74 18.91 18.69 18.76 2,003,894 +0.05(+0.29%)
Jul 14, 2014 18.92 19.05 18.68 18.71 1,798,608 -0.09(-0.48%)
Jul 11, 2014 18.74 18.83 18.57 18.80 2,448,707 +0.09(+0.48%)
Jul 10, 2014 18.59 18.90 18.56 18.71 2,606,730 -0.13(-0.67%)
Jul 09, 2014 18.91 19.05 18.81 18.83 2,017,024 +0.01(+0.05%)
Jul 08, 2014 19.11 19.17 18.78 18.82 2,782,686 -0.31(-1.61%)
Jul 07, 2014 19.06 19.20 18.95 19.13 2,148,318 +0.04(+0.19%)
Jul 03, 2014 19.08 19.10 19.10 19.10 1,745,760 +0.05(+0.29%)
Jul 02, 2014 18.94 19.13 18.91 19.04 1,868,973 +0.04(+0.19%)
Jul 01, 2014 19.04 19.14 18.97 19.01 3,255,906 +0.05(+0.24%)
Jun 30, 2014 18.95 19.06 18.91 18.96 2,526,341 -0.01(-0.05%)
Jun 27, 2014 18.85 19.05 18.84 18.97 3,133,958 +0.05(+0.29%)
Jun 26, 2014 18.94 19.00 18.72 18.91 1,509,559 -0.01(-0.05%)
Jun 25, 2014 18.74 18.99 18.65 18.92 1,887,515 +0.10(+0.53%)
Jun 24, 2014 18.87 19.31 18.76 18.82 3,374,731 +0.02(+0.10%)
Jun 23, 2014 18.62 18.87 18.56 18.81 1,989,818 +0.23(+1.22%)
Jun 20, 2014 18.72 18.75 18.44 18.58 5,455,046 -0.14(-0.73%)
Jun 19, 2014 18.41 18.77 18.29 18.71 5,027,298 +0.48(+2.64%)
Jun 18, 2014 18.12 18.30 17.98 18.23 3,605,019 +0.12(+0.65%)
Jun 17, 2014 17.93 18.23 17.86 18.12 2,129,536 +0.19(+1.06%)
Jun 16, 2014 17.93 18.05 17.83 17.93 1,845,398 -0.03(-0.15%)
Jun 13, 2014 17.94 18.05 17.89 17.95 1,444,647 +0.09(+0.51%)
Jun 12, 2014 17.92 18.07 17.79 17.86 1,499,086 -0.07(-0.40%)
Jun 11, 2014 17.92 18.05 17.88 17.93 1,214,760 -0.08(-0.45%)
Jun 10, 2014 17.83 18.03 17.81 18.02 1,300,605 +0.34(+1.95%)
Jun 06, 2014 17.50 17.69 17.48 17.67 1,287,652 +0.21(+1.20%)
Jun 05, 2014 17.01 17.48 16.90 17.46 1,751,836 +0.44(+2.61%)
Jun 04, 2014 16.90 17.06 16.82 17.02 1,025,870 +0.06(+0.37%)
Jun 03, 2014 16.93 17.10 16.85 16.95 1,059,622 -0.05(-0.32%)
Jun 02, 2014 17.04 17.13 16.91 17.01 770,893 -0.06(-0.37%)
May 30, 2014 17.14 17.23 16.99 17.07 1,117,832 -0.11(-0.63%)
May 29, 2014 17.00 17.18 16.91 17.18 1,330,163 +0.22(+1.28%)
May 28, 2014 17.02 17.10 16.91 16.96 1,473,526 -0.05(-0.32%)
May 27, 2014 16.86 17.13 16.82 17.02 2,235,144 +0.24(+1.41%)
May 23, 2014 16.47 16.78 16.78 16.78 1,356,968 +0.33(+1.98%)
May 22, 2014 16.31 16.51 16.30 16.46 1,028,960 +0.13(+0.78%)
May 21, 2014 16.24 16.44 16.19 16.33 1,222,461 +0.12(+0.73%)
May 20, 2014 16.37 16.37 16.16 16.21 1,289,448 -0.15(-0.89%)
May 19, 2014 16.05 16.38 15.98 16.36 1,274,382 +0.25(+1.52%)
May 16, 2014 16.14 16.14 15.88 16.11 1,708,888 -0.04(-0.22%)
May 15, 2014 16.27 16.32 15.83 16.15 2,450,318 -0.05(-0.28%)
May 14, 2014 16.40 16.43 16.18 16.19 1,197,558 -0.20(-1.22%)
May 13, 2014 16.47 16.54 16.29 16.39 1,245,346 -0.03(-0.17%)
May 12, 2014 15.91 16.45 15.89 16.42 1,827,609 +0.60(+3.77%)
May 09, 2014 15.85 15.93 15.66 15.82 1,422,837 -0.08(-0.51%)
May 08, 2014 15.77 16.12 15.67 15.90 1,608,863 +0.06(+0.40%)
May 07, 2014 15.80 15.87 15.60 15.84 1,920,552 +0.01(+0.06%)
May 06, 2014 15.81 15.99 15.79 15.83 1,383,563 -0.04(-0.23%)
May 05, 2014 15.71 15.96 15.65 15.87 1,414,143 -0.03(-0.17%)
May 02, 2014 15.77 16.07 15.77 15.90 1,200,743 +0.12(+0.74%)
May 01, 2014 15.55 15.96 15.53 15.78 1,878,622 +0.19(+1.22%)
Apr 30, 2014 15.56 15.62 15.41 15.59 2,379,067 +0.02(+0.12%)
Apr 29, 2014 15.81 15.82 15.55 15.57 1,935,963 -0.21(-1.32%)
Apr 28, 2014 15.99 16.06 15.61 15.78 1,696,045 -0.15(-0.96%)
Apr 25, 2014 16.20 16.26 15.91 15.93 1,473,051 -0.33(-2.00%)
Apr 24, 2014 16.21 16.37 16.12 16.26 2,218,912 +0.19(+1.18%)
Apr 23, 2014 16.14 16.23 16.02 16.07 1,889,873 +0.00(+0.00%)
Apr 22, 2014 15.85 16.18 15.83 16.07 2,501,062 +0.23(+1.48%)
Apr 21, 2014 15.62 15.83 15.54 15.83 3,207,310 -0.06(-0.40%)
Apr 17, 2014 15.78 15.90 15.90 15.90 2,338,854 +0.02(+0.11%)
Apr 16, 2014 15.77 15.97 15.73 15.88 3,482,858 +0.21(+1.33%)
Apr 15, 2014 15.73 15.91 15.57 15.67 5,187,586 -0.05(-0.34%)
Apr 14, 2014 15.62 15.73 15.50 15.72 2,030,175 +0.16(+1.04%)
Apr 11, 2014 15.66 15.88 15.46 15.56 3,222,461 -0.24(-1.54%)
Apr 10, 2014 16.50 16.54 15.81 15.81 3,277,572 -0.70(-4.21%)
Apr 09, 2014 16.18 16.52 16.13 16.50 2,124,965 +0.33(+2.01%)
Apr 08, 2014 16.14 16.34 16.08 16.18 2,573,487 +0.03(+0.17%)
Apr 07, 2014 16.57 16.64 16.08 16.15 3,930,414 -0.51(-3.04%)
Apr 04, 2014 16.84 17.11 16.59 16.65 4,861,255 -0.08(-0.49%)
Apr 03, 2014 16.74 16.79 16.53 16.74 2,200,617 -0.04(-0.22%)
Apr 02, 2014 16.37 16.79 16.37 16.77 2,793,084 +0.42(+2.54%)
Apr 01, 2014 16.28 16.38 16.19 16.36 2,037,897 +0.10(+0.61%)
Mar 31, 2014 16.12 16.37 16.09 16.26 3,270,776 +0.22(+1.35%)
Mar 28, 2014 15.94 16.18 15.94 16.04 1,948,731 +0.12(+0.74%)
Mar 27, 2014 15.72 16.09 15.67 15.92 3,836,093 +0.17(+1.09%)
Mar 26, 2014 16.12 16.25 15.73 15.75 2,244,936 -0.29(-1.80%)
Mar 25, 2014 16.12 16.34 15.92 16.04 2,395,087 -0.02(-0.11%)
Mar 24, 2014 16.00 16.22 15.92 16.06 3,034,292 +0.05(+0.34%)
Mar 21, 2014 16.17 16.35 15.94 16.00 5,450,782 -0.02(-0.11%)
Mar 20, 2014 16.78 17.14 15.91 16.02 9,320,773 -0.47(-2.85%)
Mar 19, 2014 16.69 16.71 16.36 16.49 4,826,459 -0.13(-0.76%)
Mar 18, 2014 16.39 16.66 16.37 16.62 3,385,095 +0.36(+2.22%)
Mar 17, 2014 16.09 16.35 16.08 16.26 2,468,601 +0.24(+1.52%)
Mar 14, 2014 15.99 16.28 15.96 16.01 2,984,728 -0.05(-0.28%)
Mar 13, 2014 16.37 16.46 16.00 16.06 2,492,666 -0.28(-1.71%)
Mar 12, 2014 16.24 16.40 16.11 16.34 2,035,657 -0.01(-0.06%)
Mar 11, 2014 16.55 16.71 16.29 16.35 1,961,912 -0.20(-1.20%)
Mar 10, 2014 16.56 16.66 16.36 16.55 1,828,459 -0.06(-0.38%)
Mar 07, 2014 16.67 16.72 16.51 16.61 1,702,028 +0.01(+0.05%)
Mar 06, 2014 16.80 16.80 16.54 16.60 2,450,109 -0.14(-0.86%)
Mar 05, 2014 17.03 17.21 16.70 16.74 3,238,688 -0.24(-1.44%)
Mar 04, 2014 16.81 17.01 16.69 16.99 2,556,658 +0.45(+2.73%)
Mar 03, 2014 16.43 16.62 16.08 16.54 4,415,720 -0.18(-1.08%)
Feb 28, 2014 17.28 17.53 16.61 16.72 6,056,123 -0.58(-3.34%)
Feb 27, 2014 17.36 17.45 17.10 17.30 2,577,097 -0.16(-0.93%)
Feb 26, 2014 17.13 17.59 17.12 17.46 2,183,962 +0.36(+2.11%)
Feb 25, 2014 16.89 17.29 16.85 17.10 2,903,871 +0.22(+1.28%)
Feb 24, 2014 16.77 17.02 16.69 16.88 1,716,340 +0.19(+1.14%)
Feb 21, 2014 16.92 16.93 16.69 16.69 1,628,081 -0.19(-1.12%)
Feb 20, 2014 16.78 16.97 16.60 16.88 1,817,917 +0.09(+0.54%)
Feb 19, 2014 16.68 16.93 16.61 16.79 2,349,595 +0.11(+0.65%)
Feb 18, 2014 16.72 16.88 16.47 16.68 3,854,233 -0.02(-0.11%)
Feb 14, 2014 16.66 16.70 16.70 16.70 1,935,058 +0.00(+0.00%)
Feb 13, 2014 16.68 16.76 16.53 16.70 2,766,147 -0.14(-0.86%)
Feb 12, 2014 16.79 16.95 16.62 16.84 5,967,526 +0.05(+0.27%)
Feb 11, 2014 16.45 16.87 16.30 16.80 3,528,853 +0.38(+2.30%)
Feb 10, 2014 16.16 16.47 16.16 16.42 2,133,668 +0.22(+1.39%)
Feb 07, 2014 16.14 16.59 16.10 16.20 3,028,841 +0.21(+1.29%)
Feb 06, 2014 15.62 16.09 15.62 15.99 1,837,606 +0.37(+2.36%)
Feb 05, 2014 15.69 15.78 15.50 15.62 2,570,704 -0.14(-0.91%)
Feb 04, 2014 15.80 15.88 15.55 15.76 2,967,671 +0.03(+0.17%)
Feb 03, 2014 16.12 16.28 15.61 15.74 5,056,580 -0.42(-2.62%)
Jan 31, 2014 16.16 16.31 16.08 16.16 3,498,429 -0.26(-1.59%)
Jan 30, 2014 16.14 16.59 16.14 16.42 2,942,609 +0.42(+2.64%)
Jan 29, 2014 16.12 16.42 15.94 16.00 3,366,079 -0.23(-1.44%)
Jan 28, 2014 16.10 16.34 15.78 16.23 5,015,745 -0.02(-0.11%)
Jan 27, 2014 16.12 16.49 15.94 16.25 4,813,364 +0.10(+0.61%)
Jan 24, 2014 16.58 16.61 16.04 16.15 6,256,788 -0.54(-3.23%)
Jan 23, 2014 16.48 16.93 16.46 16.69 5,836,339 +0.04(+0.27%)
Jan 22, 2014 16.42 16.84 16.38 16.65 5,415,618 +0.26(+1.59%)
Jan 21, 2014 16.22 16.55 16.21 16.39 4,419,574 +0.19(+1.17%)
Jan 17, 2014 15.79 16.20 16.20 16.20 4,120,830 +0.38(+2.39%)
Jan 16, 2014 15.94 16.01 15.76 15.82 2,881,322 -0.16(-1.01%)
Jan 15, 2014 16.09 16.09 15.88 15.98 3,467,246 -0.11(-0.67%)
Jan 14, 2014 15.56 16.16 15.38 16.09 7,724,631 +1.17(+7.84%)
Jan 13, 2014 15.29 15.38 14.76 14.92 5,972,355 -0.39(-2.53%)
Jan 10, 2014 15.38 15.43 15.19 15.31 3,289,022 -0.07(-0.47%)
Jan 09, 2014 15.30 15.47 15.23 15.38 3,255,423 +0.04(+0.23%)
Jan 08, 2014 15.02 15.40 14.95 15.34 5,624,674 +0.40(+2.65%)
Jan 07, 2014 15.25 15.41 14.95 14.95 6,410,240 -0.30(-1.95%)
Jan 06, 2014 15.40 15.41 15.05 15.24 4,238,341 -0.22(-1.40%)
Jan 03, 2014 15.33 15.49 15.24 15.46 3,152,989 +0.16(+1.06%)
Jan 02, 2014 15.56 15.56 15.25 15.30 3,402,501 -0.39(-2.47%)
Dec 31, 2013 15.36 15.68 15.68 15.68 3,869,748 +0.31(+2.05%)
Dec 30, 2013 15.32 15.52 15.32 15.37 3,652,827 +0.07(+0.47%)
Dec 27, 2013 15.22 15.41 15.20 15.30 3,639,768 +0.23(+1.55%)
Dec 26, 2013 14.93 15.21 14.80 15.06 3,980,523 +0.16(+1.09%)
Dec 24, 2013 14.85 15.01 14.84 14.90 1,746,808 +0.10(+0.67%)
Dec 23, 2013 14.76 14.85 14.65 14.80 8,160,823 +0.31(+2.11%)
Dec 20, 2013 14.65 14.76 14.40 14.50 11,686,648 -0.13(-0.86%)
Dec 19, 2013 14.17 14.91 14.12 14.62 15,726,396 +0.53(+3.77%)
Dec 18, 2013 17.73 14.39 13.76 14.09 27,143,364 -3.64(-20.54%)
Dec 17, 2013 17.74 17.93 17.48 17.73 6,404,683 +0.04(+0.20%)
Dec 16, 2013 17.19 17.91 17.16 17.70 4,206,550 +0.55(+3.20%)
Dec 13, 2013 17.19 17.37 17.11 17.15 2,694,183 -0.03(-0.16%)
Dec 12, 2013 17.46 17.47 17.01 17.18 5,065,343 -0.24(-1.39%)
Dec 11, 2013 17.89 18.02 17.37 17.42 3,967,629 -0.47(-2.61%)
Dec 10, 2013 18.36 18.40 17.78 17.89 4,735,343 -0.60(-3.26%)
Dec 09, 2013 18.38 18.75 18.32 18.49 2,359,359 +0.13(+0.69%)
Dec 06, 2013 18.51 18.62 18.19 18.36 2,617,253 -0.07(-0.39%)
Dec 05, 2013 17.96 18.44 17.84 18.44 6,074,954 +0.51(+2.86%)
Dec 04, 2013 17.87 18.35 17.84 17.92 3,827,333 -0.04(-0.25%)
Dec 03, 2013 17.99 18.15 17.82 17.97 2,901,465 -0.07(-0.40%)
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.