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 (%)
Dec 31, 2010 17.06 17.30 16.96 17.25 2,328,048 +0.20(+1.16%)
Dec 30, 2010 17.19 17.19 17.00 17.06 1,633,573 -0.09(-0.55%)
Dec 29, 2010 17.26 17.33 17.06 17.15 2,729,417 -0.04(-0.25%)
Dec 28, 2010 17.44 17.50 17.09 17.19 2,572,060 -0.08(-0.45%)
Dec 27, 2010 17.01 17.38 16.84 17.27 2,903,528 +0.15(+0.90%)
Dec 23, 2010 17.19 17.27 16.97 17.12 3,856,117 -0.16(-0.91%)
Dec 22, 2010 17.18 17.38 17.01 17.27 8,665,943 +0.48(+2.88%)
Dec 21, 2010 16.22 16.89 16.00 16.79 18,306,148 +1.62(+10.70%)
Dec 20, 2010 15.26 15.29 14.90 15.17 7,048,661 +0.16(+1.09%)
Dec 17, 2010 14.61 15.02 14.58 15.00 5,212,236 +0.35(+2.40%)
Dec 16, 2010 14.61 14.70 14.48 14.65 2,755,197 +0.12(+0.83%)
Dec 15, 2010 14.57 14.77 14.44 14.53 2,756,062 -0.19(-1.28%)
Dec 14, 2010 14.44 14.80 14.38 14.72 5,400,963 +0.37(+2.57%)
Dec 13, 2010 14.50 14.67 14.34 14.35 3,473,106 +0.00(+0.00%)
Dec 10, 2010 14.53 14.56 14.29 14.35 3,373,603 -0.14(-0.95%)
Dec 09, 2010 14.67 14.67 14.32 14.49 2,684,864 +0.01(+0.06%)
Dec 08, 2010 14.74 14.81 14.40 14.48 4,861,695 -0.16(-1.11%)
Dec 07, 2010 14.97 15.01 14.60 14.64 8,815,143 +0.87(+6.30%)
Dec 06, 2010 13.85 14.12 13.76 13.77 3,069,562 -0.10(-0.74%)
Dec 03, 2010 13.71 13.90 13.51 13.88 3,853,824 +0.09(+0.69%)
Dec 02, 2010 13.27 13.84 13.25 13.78 4,289,876 +0.50(+3.75%)
Dec 01, 2010 13.26 13.39 13.14 13.29 3,918,502 +0.31(+2.38%)
Nov 30, 2010 12.34 12.99 12.26 12.98 5,552,197 +0.45(+3.56%)
Nov 29, 2010 12.39 12.61 12.22 12.53 3,116,390 +0.00(+0.00%)
Nov 26, 2010 12.45 12.61 12.40 12.53 753,541 -0.02(-0.14%)
Nov 24, 2010 12.36 12.55 12.55 12.55 4,816,996 +0.32(+2.60%)
Nov 23, 2010 12.24 12.49 12.11 12.23 3,939,817 -0.34(-2.73%)
Nov 22, 2010 12.82 12.82 12.35 12.57 4,827,032 -0.33(-2.59%)
Nov 19, 2010 12.77 12.95 12.52 12.91 4,386,986 +0.14(+1.08%)
Nov 18, 2010 12.28 12.91 12.24 12.77 5,033,118 +0.74(+6.14%)
Nov 17, 2010 12.13 12.25 11.89 12.03 3,182,594 -0.07(-0.57%)
Nov 16, 2010 12.35 12.40 11.98 12.10 4,167,537 -0.40(-3.16%)
Nov 15, 2010 12.46 12.69 12.27 12.50 3,039,158 +0.14(+1.11%)
Nov 12, 2010 12.28 12.43 12.10 12.36 5,227,538 -0.01(-0.07%)
Nov 11, 2010 12.33 12.39 11.74 12.37 9,507,423 -0.60(-4.64%)
Nov 10, 2010 13.17 13.17 12.81 12.97 3,413,387 -0.16(-1.24%)
Nov 09, 2010 13.47 13.49 13.04 13.13 2,914,953 -0.26(-1.92%)
Nov 08, 2010 13.26 13.49 13.22 13.39 2,483,992 +0.03(+0.19%)
Nov 05, 2010 13.11 13.44 13.01 13.36 2,430,029 +0.28(+2.16%)
Nov 04, 2010 12.82 13.17 12.81 13.08 4,251,316 +0.46(+3.66%)
Nov 03, 2010 12.83 12.88 12.42 12.62 5,094,071 -0.21(-1.60%)
Nov 02, 2010 12.90 13.01 12.78 12.82 2,525,445 +0.08(+0.60%)
Nov 01, 2010 13.27 13.32 12.63 12.75 3,379,839 -0.37(-2.80%)
Oct 29, 2010 12.73 13.14 12.60 13.11 6,095,623 +0.36(+2.82%)
Oct 28, 2010 12.41 12.86 12.25 12.75 5,515,113 +0.52(+4.26%)
Oct 27, 2010 12.13 12.25 11.94 12.23 2,995,873 -0.12(-0.97%)
Oct 25, 2010 12.23 12.46 12.15 12.35 4,119,391 +0.23(+1.90%)
Oct 22, 2010 12.16 12.20 12.05 12.12 3,259,871 -0.02(-0.14%)
Oct 21, 2010 12.36 12.39 11.97 12.14 4,851,621 -0.09(-0.77%)
Oct 20, 2010 12.08 12.43 12.08 12.23 4,715,780 +0.19(+1.56%)
Oct 19, 2010 12.45 12.47 11.89 12.05 6,008,836 -0.64(-5.05%)
Oct 18, 2010 12.61 12.76 12.58 12.69 2,202,243 +0.08(+0.61%)
Oct 15, 2010 12.77 12.86 12.42 12.61 3,472,068 +0.03(+0.20%)
Oct 14, 2010 12.75 12.80 12.52 12.58 3,395,694 -0.26(-2.00%)
Oct 13, 2010 12.64 12.87 12.51 12.84 5,839,347 +0.28(+2.25%)
Oct 12, 2010 12.39 12.62 12.22 12.56 5,058,900 +0.10(+0.82%)
Oct 11, 2010 12.63 12.70 12.38 12.46 3,204,692 -0.12(-0.95%)
Oct 08, 2010 12.58 12.64 12.40 12.58 4,335,333 +0.14(+1.10%)
Oct 07, 2010 12.70 12.78 12.33 12.44 6,147,454 -0.17(-1.36%)
Oct 06, 2010 12.87 12.87 12.49 12.61 4,989,721 -0.33(-2.58%)
Oct 05, 2010 12.60 12.95 12.52 12.94 6,005,809 +0.50(+4.06%)
Oct 04, 2010 12.16 12.44 12.16 12.44 5,349,602 +0.21(+1.75%)
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.