Skip to main content

Jabil Circuit (NY: JBL )

123.09 -0.89 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 15.75 16.25 14.93 15.01 3,031,931 -0.77(-4.90%)
Feb 27, 2002 15.94 16.41 15.73 15.79 2,440,477 -0.08(-0.51%)
Feb 26, 2002 16.67 16.67 15.78 15.87 335,418 -0.80(-4.83%)
Feb 25, 2002 15.90 16.89 15.70 16.67 2,258,606 +1.24(+8.03%)
Feb 22, 2002 15.85 15.89 15.13 15.43 3,002,117 -0.45(-2.84%)
Feb 21, 2002 16.50 16.50 15.79 15.88 2,268,420 -0.68(-4.13%)
Feb 20, 2002 16.22 16.65 15.94 16.57 1,401,302 +0.32(+1.98%)
Feb 19, 2002 16.98 16.99 16.10 16.24 1,782,064 -0.84(-4.90%)
Feb 18, 2002 17.31 17.39 16.75 17.08 2,100,587 +0.00(+0.00%)
Feb 15, 2002 17.31 17.39 16.75 17.08 2,100,587 -0.23(-1.35%)
Feb 14, 2002 17.31 17.48 17.19 17.31 1,564,042 +0.13(+0.75%)
Feb 13, 2002 17.19 17.50 16.95 17.19 2,949,071 +0.08(+0.47%)
Feb 12, 2002 16.82 17.39 16.34 17.11 633,567 +0.52(+3.16%)
Feb 11, 2002 16.34 16.66 16.18 16.58 1,677,339 +0.29(+1.78%)
Feb 08, 2002 16.20 16.50 15.62 16.29 2,164,938 +0.11(+0.70%)
Feb 07, 2002 16.26 16.79 15.94 16.18 2,711,545 +0.02(+0.10%)
Feb 06, 2002 16.42 16.58 15.38 16.16 3,912,963 -0.03(-0.20%)
Feb 05, 2002 16.42 16.53 15.70 16.20 3,698,917 -0.23(-1.37%)
Feb 04, 2002 17.99 18.19 16.33 16.42 4,198,317 -1.38(-7.78%)
Feb 01, 2002 18.47 18.59 17.69 17.81 2,465,944 -0.87(-4.66%)
Jan 31, 2002 18.19 18.73 18.11 18.68 2,386,189 +0.61(+3.39%)
Jan 30, 2002 17.95 24.15 17.11 18.06 2,376,375 +0.35(+2.00%)
Jan 29, 2002 17.67 17.95 17.51 17.71 3,494,312 +0.00(+0.00%)
Jan 28, 2002 18.32 18.39 17.55 17.71 3,183,615 -0.61(-3.34%)
Jan 25, 2002 17.71 18.47 17.23 18.32 3,198,026 +0.13(+0.71%)
Jan 24, 2002 18.76 19.29 18.06 18.19 2,835,774 -0.17(-0.92%)
Jan 23, 2002 17.51 18.63 17.35 18.36 3,209,952 +1.05(+6.04%)
Jan 22, 2002 18.92 18.92 17.30 17.31 3,586,241 -1.23(-6.64%)
Jan 21, 2002 18.31 19.00 18.11 18.55 472,070 +0.00(+0.00%)
Jan 18, 2002 18.31 19.00 18.11 18.55 2,523,214 -0.35(-1.87%)
Jan 17, 2002 18.98 19.16 18.18 18.90 2,008,161 +0.55(+2.98%)
Jan 16, 2002 18.72 19.52 18.35 18.35 2,344,200 -1.10(-5.67%)
Jan 15, 2002 19.54 19.76 19.08 19.46 1,291,608 +0.12(+0.62%)
Jan 14, 2002 19.63 19.91 18.92 19.34 1,799,704 -0.61(-3.07%)
Jan 11, 2002 20.33 20.53 19.45 19.95 422,378 -0.66(-3.20%)
Jan 10, 2002 20.74 20.85 20.12 20.61 2,234,133 +2.32(+12.68%)
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.