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 27, 2009 3.624 3.633 3.410 3.410 0 -0.30(-8.20%)
Feb 26, 2009 3.666 3.863 3.583 3.715 2,796,048 +0.09(+2.50%)
Feb 25, 2009 4.061 4.061 3.608 3.624 6,536,198 -0.46(-11.29%)
Feb 24, 2009 4.110 4.185 3.970 4.086 3,160,090 +0.02(+0.40%)
Feb 23, 2009 4.333 4.382 4.045 4.069 2,070,717 -0.21(-4.82%)
Feb 20, 2009 4.399 4.407 4.160 4.275 0 -0.13(-2.99%)
Feb 19, 2009 4.613 5.066 4.390 4.407 2,001,898 -0.23(-4.97%)
Feb 18, 2009 4.712 4.736 4.539 4.638 2,687,407 -0.07(-1.40%)
Feb 17, 2009 4.786 4.926 4.654 4.703 2,790,595 -0.32(-6.39%)
Feb 13, 2009 4.868 5.148 4.860 5.025 0 +0.12(+2.35%)
Feb 12, 2009 4.860 4.926 4.679 4.909 2,520,213 +0.00(+0.00%)
Feb 11, 2009 4.861 4.991 4.763 4.909 2,040,082 +0.10(+2.03%)
Feb 10, 2009 5.178 5.251 4.747 4.812 2,725,769 -0.44(-8.37%)
Feb 09, 2009 5.390 5.390 5.129 5.251 1,923,744 -0.04(-0.77%)
Feb 06, 2009 4.991 5.373 4.934 5.292 0 +0.30(+6.04%)
Feb 05, 2009 4.836 5.089 4.698 4.991 3,190,534 +0.06(+1.16%)
Feb 04, 2009 4.755 5.089 4.755 4.934 2,435,532 +0.09(+1.85%)
Feb 03, 2009 4.763 5.032 4.653 4.844 3,103,765 +0.03(+0.68%)
Feb 02, 2009 4.665 4.836 4.551 4.812 2,682,693 +0.07(+1.55%)
Jan 30, 2009 4.869 4.991 4.690 4.738 0 -0.22(-4.43%)
Jan 29, 2009 5.097 5.097 4.901 4.958 1,729,860 -0.22(-4.25%)
Jan 28, 2009 5.089 5.251 4.885 5.178 1,990,704 +0.20(+3.92%)
Jan 27, 2009 4.795 5.007 4.747 4.983 2,072,536 +0.28(+5.88%)
Jan 26, 2009 4.893 4.991 4.624 4.706 4,312,005 -0.26(-5.25%)
Jan 23, 2009 4.836 5.080 4.722 4.966 3,076,315 +0.03(+0.66%)
Jan 22, 2009 4.958 5.080 4.820 4.934 3,082,239 -0.25(-4.87%)
Jan 21, 2009 4.877 5.203 4.763 5.186 5,175,211 +0.74(+16.67%)
Jan 20, 2009 4.755 4.828 4.405 4.445 3,891,804 -0.37(-7.77%)
Jan 16, 2009 5.105 5.105 4.592 4.820 0 -0.15(-3.11%)
Jan 15, 2009 4.966 5.044 4.710 4.975 3,946,482 +0.03(+0.66%)
Jan 14, 2009 5.162 5.284 4.869 4.942 3,550,828 -0.40(-7.47%)
Jan 13, 2009 5.373 5.398 5.186 5.341 3,243,103 -0.06(-1.06%)
Jan 12, 2009 5.699 5.699 5.300 5.398 2,420,218 -0.28(-5.01%)
Jan 09, 2009 5.691 5.764 5.455 5.683 2,084,516 -0.02(-0.29%)
Jan 08, 2009 5.960 5.960 5.593 5.699 3,376,543 -0.26(-4.37%)
Jan 07, 2009 6.049 6.074 5.870 5.960 2,286,861 -0.22(-3.56%)
Jan 06, 2009 5.984 6.237 5.960 6.180 2,139,716 +0.26(+4.40%)
Jan 05, 2009 5.691 6.049 5.683 5.919 2,695,255 +0.15(+2.54%)
Jan 02, 2009 5.463 5.813 5.406 5.772 0 +0.28(+5.04%)
Jan 01, 2009 5.284 5.577 5.186 5.496 0 +0.00(+0.00%)
Dec 31, 2008 5.284 5.577 5.186 5.496 2,751,025 +0.21(+4.01%)
Dec 30, 2008 5.089 5.333 5.015 5.284 2,383,575 +0.24(+4.85%)
Dec 29, 2008 5.243 5.243 4.909 5.040 1,856,088 -0.11(-2.06%)
Dec 26, 2008 4.877 5.178 4.869 5.146 0 +0.28(+5.69%)
Dec 24, 2008 4.926 4.983 4.771 4.869 1,031,766 -0.06(-1.16%)
Dec 23, 2008 5.129 5.288 4.787 4.926 4,584,220 -0.23(-4.42%)
Dec 22, 2008 5.129 5.251 4.812 5.154 4,428,291 +0.01(+0.16%)
Dec 19, 2008 5.162 5.471 4.966 5.146 5,244,342 -0.11(-2.17%)
Dec 18, 2008 5.748 5.781 5.235 5.260 3,183,551 -0.37(-6.51%)
Dec 17, 2008 5.430 5.748 5.308 5.626 3,648,092 +0.15(+2.83%)
Dec 16, 2008 5.284 5.520 5.080 5.471 3,207,156 +0.33(+6.33%)
Dec 15, 2008 5.496 5.496 5.032 5.146 3,363,602 -0.23(-4.24%)
Dec 12, 2008 4.893 5.390 4.722 5.373 0 +0.31(+6.11%)
Dec 11, 2008 5.251 5.430 4.747 5.064 5,007,148 -0.48(-8.66%)
Dec 10, 2008 5.675 5.748 5.406 5.544 3,463,625 -0.08(-1.45%)
Dec 09, 2008 5.251 5.724 5.219 5.626 3,014,090 +0.28(+5.17%)
Dec 08, 2008 5.308 5.536 5.243 5.349 2,689,112 +0.19(+3.63%)
Dec 05, 2008 4.950 5.178 4.714 5.162 0 +0.16(+3.26%)
Dec 04, 2008 4.975 5.203 4.869 4.999 2,276,201 -0.07(-1.44%)
Dec 03, 2008 4.869 5.113 4.706 5.072 4,045,845 +0.08(+1.63%)
Dec 02, 2008 5.162 5.225 4.861 4.991 3,889,624 -0.06(-1.13%)
Dec 01, 2008 5.276 5.373 5.032 5.048 4,031,641 -0.31(-5.78%)
Nov 28, 2008 5.284 5.422 5.089 5.357 1,651,625 +0.05(+0.92%)
Nov 26, 2008 4.730 5.390 4.576 5.308 2,364,845 +0.53(+11.07%)
Nov 25, 2008 4.999 5.032 4.592 4.779 4,054,452 -0.04(-0.84%)
Nov 24, 2008 4.494 4.991 4.299 4.820 3,488,109 +0.43(+9.83%)
Nov 21, 2008 4.421 4.421 4.022 4.388 4,290,803 +0.12(+2.86%)
Nov 20, 2008 4.234 4.779 3.884 4.266 9,017,181 -0.02(-0.57%)
Nov 19, 2008 4.983 5.007 4.274 4.291 3,161,063 -0.72(-14.31%)
Nov 18, 2008 4.877 5.170 4.714 5.007 5,493,657 +0.07(+1.49%)
Nov 17, 2008 5.056 5.251 4.901 4.934 3,983,252 -0.22(-4.27%)
Nov 14, 2008 5.748 5.748 5.146 5.154 0 -0.77(-13.05%)
Nov 13, 2008 5.048 5.927 4.958 5.927 5,965,930 +0.94(+18.76%)
Nov 12, 2008 5.756 5.804 4.983 4.991 4,903,616 -0.89(-15.07%)
Nov 11, 2008 6.002 6.053 5.643 5.876 3,218,818 -0.39(-6.17%)
Nov 10, 2008 6.826 6.850 6.174 6.263 4,099,827 -0.41(-6.15%)
Nov 07, 2008 6.295 6.971 6.271 6.673 0 +0.23(+3.50%)
Nov 06, 2008 6.722 6.722 6.335 6.448 5,277,948 -0.41(-5.99%)
Nov 05, 2008 7.253 7.341 6.802 6.858 5,339,970 -0.51(-6.89%)
Nov 04, 2008 7.108 7.382 6.939 7.365 5,532,221 +0.41(+5.90%)
Nov 03, 2008 6.842 7.052 6.762 6.955 4,466,992 +0.19(+2.73%)
Oct 31, 2008 7.011 7.196 6.649 6.770 0 -0.23(-3.22%)
Oct 30, 2008 7.196 7.196 6.770 6.995 4,515,987 +0.33(+4.95%)
Oct 29, 2008 6.995 7.229 6.641 6.665 7,574,105 -0.51(-7.07%)
Oct 28, 2008 6.512 7.180 6.408 7.172 5,565,368 +0.88(+13.94%)
Oct 27, 2008 6.166 6.585 5.981 6.295 4,471,333 +0.06(+1.03%)
Oct 24, 2008 5.643 6.416 5.643 6.230 0 -0.15(-2.40%)
Oct 23, 2008 6.496 6.601 6.134 6.383 6,863,289 -0.10(-1.49%)
Oct 22, 2008 5.683 6.544 5.683 6.480 7,889,379 +0.63(+10.73%)
Oct 21, 2008 6.045 6.182 5.772 5.852 5,063,198 -0.35(-5.58%)
Oct 20, 2008 6.037 6.287 5.973 6.198 4,464,533 +0.25(+4.19%)
Oct 17, 2008 5.876 6.053 5.643 5.949 0 -0.02(-0.40%)
Oct 16, 2008 5.635 6.094 5.377 5.973 5,375,103 +0.31(+5.40%)
Oct 15, 2008 6.078 6.138 5.635 5.667 5,959,335 -0.43(-7.00%)
Oct 14, 2008 6.625 6.633 5.876 6.094 5,667,448 -0.15(-2.45%)
Oct 13, 2008 5.554 6.440 5.482 6.247 6,125,728 +1.14(+22.20%)
Oct 10, 2008 5.224 5.659 4.854 5.112 0 -0.41(-7.43%)
Oct 09, 2008 6.311 6.343 5.522 5.522 8,290,485 -0.54(-8.90%)
Oct 08, 2008 5.828 6.601 5.828 6.061 6,521,262 -0.16(-2.59%)
Oct 07, 2008 6.842 6.963 6.198 6.222 7,097,469 -0.44(-6.64%)
Oct 06, 2008 7.084 7.132 6.416 6.665 7,522,948 -0.27(-3.94%)
Oct 03, 2008 7.100 7.438 6.923 6.939 0 +0.08(+1.17%)
Oct 02, 2008 7.382 7.430 6.810 6.858 5,733,352 -0.52(-7.09%)
Oct 01, 2008 7.792 7.857 7.213 7.382 8,893,219 -0.30(-3.88%)
Sep 30, 2008 7.478 7.687 7.269 7.679 8,234,284 +0.34(+4.61%)
Sep 29, 2008 8.686 8.686 7.116 7.341 8,852,706 -1.51(-17.02%)
Sep 26, 2008 8.959 9.016 8.629 8.847 0 +0.24(+2.81%)
Sep 25, 2008 8.605 8.790 8.090 8.605 10,408,269 -0.10(-1.11%)
Sep 24, 2008 8.662 8.766 8.533 8.702 8,143,574 +0.06(+0.65%)
Sep 23, 2008 8.774 9.064 8.501 8.645 4,177,654 -0.11(-1.29%)
Sep 22, 2008 9.112 9.120 8.742 8.758 2,949,893 -0.29(-3.20%)
Sep 19, 2008 9.772 10.26 8.895 9.048 0 +0.04(+0.45%)
Sep 18, 2008 9.217 9.297 8.364 9.008 6,998,481 +0.05(+0.54%)
Sep 17, 2008 9.627 9.652 8.959 8.959 6,346,666 -0.85(-8.62%)
Sep 16, 2008 9.684 9.865 9.378 9.805 5,452,576 -0.07(-0.73%)
Sep 15, 2008 9.788 10.49 9.788 9.877 5,021,607 -0.37(-3.61%)
Sep 12, 2008 10.14 10.42 9.990 10.25 0 +0.02(+0.24%)
Sep 11, 2008 10.19 10.38 9.949 10.22 6,135,570 -0.09(-0.86%)
Sep 10, 2008 10.13 10.42 9.974 10.31 5,948,676 +0.31(+3.06%)
Sep 09, 2008 10.71 10.88 10.01 10.01 8,036,721 -0.96(-8.74%)
Sep 08, 2008 11.00 11.24 10.71 10.96 7,090,676 +0.25(+2.33%)
Sep 05, 2008 11.06 11.08 10.42 10.71 0 -0.61(-5.40%)
Sep 04, 2008 12.43 12.43 11.19 11.33 13,247,707 -1.22(-9.75%)
Sep 03, 2008 12.99 13.00 12.48 12.55 5,817,218 -0.45(-3.47%)
Sep 02, 2008 13.95 13.95 12.76 13.00 5,670,965 -0.57(-4.21%)
Aug 29, 2008 13.97 14.04 13.49 13.57 0 -0.49(-3.49%)
Aug 28, 2008 13.69 14.09 13.68 14.06 2,999,457 +0.39(+2.83%)
Aug 27, 2008 13.23 13.70 13.23 13.68 2,717,895 +0.30(+2.23%)
Aug 26, 2008 13.67 13.72 13.23 13.38 3,255,780 -0.29(-2.12%)
Aug 25, 2008 13.91 13.91 13.59 13.67 2,589,509 -0.27(-1.91%)
Aug 22, 2008 13.79 13.96 13.66 13.93 0 +0.22(+1.58%)
Aug 21, 2008 13.99 14.01 13.50 13.72 2,464,636 -0.29(-2.07%)
Aug 20, 2008 14.39 14.59 13.75 14.01 3,878,819 -0.37(-2.58%)
Aug 19, 2008 14.53 14.55 14.14 14.38 2,920,944 -0.21(-1.43%)
Aug 18, 2008 14.96 15.06 14.49 14.59 3,046,127 -0.31(-2.05%)
Aug 15, 2008 14.78 15.12 14.25 14.89 0 +0.07(+0.49%)
Aug 14, 2008 14.18 14.95 14.13 14.82 4,397,494 +0.57(+4.01%)
Aug 13, 2008 13.98 14.34 13.93 14.25 3,564,580 +0.27(+1.90%)
Aug 12, 2008 14.56 14.70 13.93 13.98 5,005,242 -0.51(-3.50%)
Aug 11, 2008 14.71 14.88 14.41 14.49 3,676,096 -0.23(-1.53%)
Aug 08, 2008 13.74 14.93 13.74 14.71 5,782,422 +0.90(+6.53%)
Aug 07, 2008 13.79 14.26 13.60 13.81 6,008,585 +0.02(+0.12%)
Aug 06, 2008 13.33 14.10 13.33 13.80 5,446,321 +0.44(+3.31%)
Aug 05, 2008 13.19 13.37 12.82 13.35 4,118,859 +0.30(+2.28%)
Aug 04, 2008 13.35 13.39 13.00 13.06 6,087,338 -0.34(-2.52%)
Aug 01, 2008 13.09 13.61 12.86 13.39 5,412,724 +0.31(+2.34%)
Jul 31, 2008 13.05 13.28 12.97 13.09 5,929,462 -0.08(-0.61%)
Jul 30, 2008 13.27 13.35 13.01 13.17 4,686,983 +0.09(+0.68%)
Jul 29, 2008 13.08 13.14 12.49 13.08 7,934,140 +0.59(+4.70%)
Jul 28, 2008 12.69 12.83 12.32 12.49 3,534,933 -0.16(-1.27%)
Jul 25, 2008 13.24 13.24 12.27 12.65 7,129,139 -0.42(-3.20%)
Jul 24, 2008 13.37 13.56 13.05 13.07 5,244,845 -0.33(-2.46%)
Jul 23, 2008 13.08 13.51 13.08 13.40 7,893,985 +0.36(+2.78%)
Jul 22, 2008 12.36 13.13 12.28 13.04 8,719,745 +0.34(+2.66%)
Jul 21, 2008 12.80 12.86 12.50 12.70 2,564,567 -0.17(-1.31%)
Jul 18, 2008 12.91 12.99 12.45 12.87 3,513,375 +0.00(+0.00%)
Jul 17, 2008 12.74 12.89 12.55 12.87 4,005,941 +0.24(+1.91%)
Jul 16, 2008 12.11 12.68 12.08 12.63 4,056,939 +0.52(+4.25%)
Jul 15, 2008 11.91 12.39 11.87 12.11 5,589,725 +0.08(+0.67%)
Jul 14, 2008 12.17 12.53 11.99 12.03 5,424,625 -0.01(-0.07%)
Jul 11, 2008 11.86 12.17 11.19 12.04 8,961,065 -0.10(-0.86%)
Jul 10, 2008 12.80 12.80 12.03 12.15 10,208,874 -0.67(-5.21%)
Jul 09, 2008 13.34 13.36 12.80 12.82 6,421,838 -0.45(-3.40%)
Jul 08, 2008 13.02 13.35 13.02 13.27 8,208,974 +0.27(+2.04%)
Jul 07, 2008 13.23 13.52 12.87 13.00 4,709,753 -0.11(-0.86%)
Jul 04, 2008 13.00 13.28 13.00 13.11 3,686,739 +0.00(+0.00%)
Jul 03, 2008 13.00 13.28 13.00 13.11 3,686,739 +0.12(+0.93%)
Jul 02, 2008 13.35 13.64 12.94 12.99 7,904,426 -0.28(-2.12%)
Jul 01, 2008 13.18 13.67 12.56 13.27 7,838,903 +0.06(+0.49%)
Jun 30, 2008 12.66 13.35 12.40 13.21 4,924,885 +0.15(+1.17%)
Jun 27, 2008 12.96 13.11 12.63 13.06 9,052,832 +0.06(+0.50%)
Jun 26, 2008 12.95 13.25 12.84 12.99 7,850,235 -0.35(-2.59%)
Jun 25, 2008 12.73 13.72 12.68 13.34 17,575,052 +1.80(+15.63%)
Jun 24, 2008 11.22 11.82 11.22 11.54 4,970,146 +0.07(+0.63%)
Jun 23, 2008 12.17 12.17 11.18 11.46 5,582,984 -0.57(-4.75%)
Jun 20, 2008 11.98 12.31 11.84 12.03 5,480,838 -0.14(-1.19%)
Jun 19, 2008 12.19 12.24 11.84 12.18 4,835,310 +0.01(+0.07%)
Jun 18, 2008 11.72 12.45 11.65 12.17 8,177,031 +0.39(+3.35%)
Jun 17, 2008 12.01 12.02 11.60 11.78 3,499,554 -0.10(-0.81%)
Jun 16, 2008 11.62 12.11 11.56 11.87 4,042,165 +0.20(+1.72%)
Jun 13, 2008 11.41 11.68 11.27 11.67 3,910,477 +0.21(+1.83%)
Jun 12, 2008 11.03 11.64 11.03 11.46 7,026,161 +0.50(+4.55%)
Jun 11, 2008 11.24 11.34 10.95 10.96 3,994,762 -0.39(-3.40%)
Jun 10, 2008 11.25 11.44 11.16 11.35 4,174,285 -0.05(-0.42%)
Jun 09, 2008 11.48 11.57 11.15 11.40 3,851,946 +0.07(+0.64%)
Jun 06, 2008 11.58 11.59 11.25 11.33 3,897,788 -0.36(-3.10%)
Jun 05, 2008 11.51 11.71 11.44 11.69 4,280,477 +0.25(+2.18%)
Jun 04, 2008 11.38 11.67 11.28 11.44 4,054,523 +0.01(+0.07%)
Jun 03, 2008 11.29 11.83 11.25 11.43 10,855,081 +0.27(+2.45%)
Jun 02, 2008 10.48 11.29 10.47 11.16 8,683,419 +0.92(+8.96%)
May 30, 2008 9.877 10.34 9.797 10.24 9,821,924 +0.37(+3.75%)
May 29, 2008 9.281 9.933 9.281 9.869 5,531,749 +0.53(+5.69%)
May 28, 2008 9.153 9.362 9.128 9.338 3,102,234 +0.19(+2.11%)
May 27, 2008 9.177 9.209 8.822 9.144 4,810,714 +0.02(+0.18%)
May 26, 2008 9.378 9.402 9.024 9.128 0 +0.00(+0.00%)
May 23, 2008 9.378 9.402 9.024 9.128 2,898,736 -0.23(-2.49%)
May 22, 2008 9.209 9.426 9.169 9.362 3,178,784 +0.15(+1.66%)
May 21, 2008 9.571 9.595 9.169 9.209 3,304,340 -0.32(-3.38%)
May 20, 2008 9.458 9.547 9.265 9.531 3,003,103 +0.01(+0.08%)
May 19, 2008 9.483 9.772 9.338 9.523 2,764,905 +0.14(+1.55%)
May 16, 2008 9.434 9.475 9.201 9.378 2,375,513 -0.02(-0.26%)
May 15, 2008 9.225 9.426 9.217 9.402 2,289,969 +0.20(+2.19%)
May 14, 2008 9.112 9.338 9.064 9.201 2,073,583 +0.11(+1.24%)
May 13, 2008 9.209 9.209 8.959 9.088 2,599,651 -0.09(-0.96%)
May 12, 2008 8.782 9.201 8.742 9.177 3,372,978 +0.39(+4.49%)
May 09, 2008 8.847 8.943 8.718 8.782 1,007,800 -0.09(-1.00%)
May 08, 2008 8.806 8.931 8.750 8.871 2,575,852 +0.10(+1.10%)
May 07, 2008 8.806 9.032 8.718 8.774 3,034,327 -0.14(-1.62%)
May 06, 2008 8.943 8.992 8.790 8.919 3,403,999 -0.04(-0.45%)
May 05, 2008 8.855 9.128 8.847 8.959 3,141,731 -0.01(-0.09%)
May 02, 2008 8.959 9.000 8.839 8.967 3,587,706 +0.01(+0.09%)
May 01, 2008 8.726 8.959 8.670 8.959 2,942,398 +0.20(+2.30%)
Apr 30, 2008 8.919 8.967 8.662 8.758 3,518,993 -0.14(-1.54%)
Apr 29, 2008 8.581 9.032 8.581 8.895 3,417,260 +0.16(+1.84%)
Apr 28, 2008 8.702 8.742 8.589 8.734 3,299,865 -0.02(-0.18%)
Apr 25, 2008 8.702 8.774 8.501 8.750 2,649,125 +0.07(+0.83%)
Apr 24, 2008 8.356 8.750 8.323 8.678 2,747,727 +0.39(+4.66%)
Apr 23, 2008 8.396 8.460 8.170 8.291 2,623,135 -0.05(-0.58%)
Apr 22, 2008 8.662 8.662 8.211 8.340 4,077,480 -0.34(-3.90%)
Apr 21, 2008 8.533 8.831 8.460 8.678 3,664,643 +0.08(+0.94%)
Apr 18, 2008 8.525 8.702 8.517 8.597 2,981,726 +0.17(+2.01%)
Apr 17, 2008 8.227 8.492 8.227 8.428 3,122,232 +0.15(+1.85%)
Apr 16, 2008 8.090 8.283 8.090 8.275 3,300,407 +0.18(+2.19%)
Apr 15, 2008 8.050 8.122 7.945 8.098 4,283,774 +0.09(+1.11%)
Apr 14, 2008 7.873 8.042 7.873 8.009 3,647,862 +0.12(+1.53%)
Apr 11, 2008 7.969 8.066 7.840 7.889 3,441,368 -0.19(-2.39%)
Apr 10, 2008 7.985 8.138 7.913 8.082 3,343,355 +0.14(+1.83%)
Apr 09, 2008 7.953 8.122 7.840 7.937 3,521,492 +0.01(+0.10%)
Apr 08, 2008 7.929 8.034 7.800 7.929 4,714,533 -0.20(-2.48%)
Apr 07, 2008 8.106 8.267 7.969 8.130 4,378,153 +0.10(+1.20%)
Apr 04, 2008 7.768 8.114 7.720 8.034 4,228,880 +0.21(+2.67%)
Apr 03, 2008 7.728 7.881 7.647 7.824 4,197,492 +0.03(+0.41%)
Apr 02, 2008 7.945 7.993 7.679 7.792 6,020,332 -0.16(-2.02%)
Apr 01, 2008 7.808 7.953 7.687 7.953 6,861,096 +0.34(+4.44%)
Mar 31, 2008 7.535 7.639 7.365 7.615 5,738,898 +0.20(+2.71%)
Mar 28, 2008 7.374 7.478 7.341 7.414 6,945,242 +0.14(+1.99%)
Mar 27, 2008 7.527 7.551 7.269 7.269 9,118,193 -0.21(-2.80%)
Mar 26, 2008 7.583 7.985 7.446 7.478 24,095,844 -1.68(-18.37%)
Mar 25, 2008 9.233 9.297 8.992 9.161 10,924,781 +0.00(+0.00%)
Mar 24, 2008 9.346 9.458 9.072 9.161 9,869,546 -0.16(-1.73%)
Mar 21, 2008 9.861 9.861 9.249 9.322 8,558,635 +0.00(+0.00%)
Mar 20, 2008 9.861 9.861 9.249 9.322 8,558,635 -0.52(-5.31%)
Mar 19, 2008 10.29 10.29 9.845 9.845 3,423,179 -0.32(-3.17%)
Mar 18, 2008 10.15 10.21 9.909 10.17 2,014,604 +0.19(+1.85%)
Mar 17, 2008 9.788 10.11 9.788 9.982 1,983,549 -0.03(-0.32%)
Mar 14, 2008 10.26 10.36 9.909 10.01 2,062,903 -0.24(-2.35%)
Mar 13, 2008 9.901 10.30 9.845 10.26 2,120,717 +0.21(+2.08%)
Mar 12, 2008 10.24 10.30 10.01 10.05 1,665,139 -0.19(-1.89%)
Mar 11, 2008 9.982 10.24 9.676 10.24 3,585,555 +0.47(+4.78%)
Mar 10, 2008 9.748 10.01 9.700 9.772 3,453,517 +0.02(+0.17%)
Mar 07, 2008 9.901 10.12 9.692 9.756 4,777,206 -0.20(-2.02%)
Mar 06, 2008 10.48 10.50 9.949 9.958 4,177,137 -0.51(-4.85%)
Mar 05, 2008 10.68 10.75 10.38 10.46 4,817,939 +0.30(+2.93%)
Mar 04, 2008 9.998 10.17 9.845 10.17 2,770,981 +0.03(+0.32%)
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.