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, 2015 20.25 20.27 20.06 20.13 1,507,978 -0.14(-0.68%)
Feb 26, 2015 20.35 20.43 20.16 20.27 1,079,321 -0.08(-0.41%)
Feb 25, 2015 20.62 20.69 20.32 20.35 1,222,584 -0.35(-1.68%)
Feb 24, 2015 20.43 20.73 20.36 20.70 1,108,959 +0.26(+1.26%)
Feb 23, 2015 20.43 20.44 20.15 20.44 1,355,308 -0.07(-0.36%)
Feb 20, 2015 20.32 20.54 20.19 20.52 921,842 +0.16(+0.77%)
Feb 19, 2015 20.32 20.47 20.23 20.36 1,121,089 -0.05(-0.27%)
Feb 18, 2015 20.30 20.56 20.24 20.42 1,642,594 +0.05(+0.22%)
Feb 17, 2015 20.36 20.51 20.22 20.37 1,868,117 -0.04(-0.18%)
Feb 13, 2015 20.18 20.41 20.41 20.41 2,040,733 +0.25(+1.23%)
Feb 12, 2015 19.98 20.19 19.88 20.16 1,793,421 +0.29(+1.48%)
Feb 11, 2015 19.73 20.01 19.61 19.87 1,947,484 +0.18(+0.93%)
Feb 10, 2015 19.63 19.70 19.43 19.68 1,255,701 +0.25(+1.27%)
Feb 09, 2015 19.22 19.54 19.08 19.44 1,186,257 +0.05(+0.24%)
Feb 06, 2015 19.40 19.56 19.30 19.39 1,181,629 -0.01(-0.05%)
Feb 05, 2015 19.21 19.44 19.12 19.40 1,205,150 +0.25(+1.29%)
Feb 04, 2015 19.19 19.35 19.13 19.15 1,468,265 -0.16(-0.85%)
Feb 03, 2015 18.95 19.33 18.90 19.32 1,939,639 +0.45(+2.37%)
Feb 02, 2015 18.92 19.00 18.60 18.87 2,120,646 +0.05(+0.29%)
Jan 30, 2015 18.97 18.98 18.70 18.82 1,701,135 -0.31(-1.62%)
Jan 29, 2015 18.63 19.19 18.53 19.13 3,225,854 +0.58(+3.15%)
Jan 28, 2015 18.93 18.97 18.50 18.54 1,625,904 -0.15(-0.78%)
Jan 27, 2015 18.74 18.92 18.48 18.69 2,609,627 -0.39(-2.06%)
Jan 26, 2015 18.93 19.14 18.73 19.08 1,636,525 +0.10(+0.53%)
Jan 23, 2015 19.06 19.26 18.93 18.98 1,877,985 -0.08(-0.43%)
Jan 22, 2015 18.79 19.07 18.51 19.06 2,417,113 +0.26(+1.41%)
Jan 21, 2015 18.75 18.95 18.56 18.80 2,059,318 -0.05(-0.24%)
Jan 20, 2015 19.24 19.24 18.67 18.84 2,109,295 -0.39(-2.04%)
Jan 16, 2015 18.81 19.24 18.74 19.24 1,950,334 +0.41(+2.18%)
Jan 15, 2015 19.36 19.43 18.79 18.82 2,184,588 -0.47(-2.41%)
Jan 14, 2015 19.26 19.42 18.93 19.29 2,915,148 -0.23(-1.17%)
Jan 13, 2015 19.78 20.00 19.28 19.52 1,988,348 -0.09(-0.47%)
Jan 12, 2015 19.81 19.86 19.42 19.61 2,024,308 -0.25(-1.24%)
Jan 09, 2015 20.05 20.05 19.77 19.86 2,128,461 -0.21(-1.05%)
Jan 08, 2015 19.77 20.08 19.72 20.07 3,833,192 +0.51(+2.61%)
Jan 07, 2015 19.33 19.56 19.18 19.56 2,208,970 +0.37(+1.90%)
Jan 06, 2015 19.45 19.45 18.93 19.19 4,277,921 -0.23(-1.18%)
Jan 05, 2015 19.54 19.56 19.32 19.42 2,792,619 -0.32(-1.62%)
Jan 02, 2015 19.96 20.08 19.49 19.74 2,211,030 -0.19(-0.96%)
Dec 31, 2014 20.18 19.93 19.93 19.93 1,646,005 -0.21(-1.04%)
Dec 30, 2014 20.09 20.25 20.06 20.14 1,225,228 -0.01(-0.05%)
Dec 29, 2014 20.39 20.49 20.14 20.15 1,833,000 -0.24(-1.16%)
Dec 26, 2014 20.04 20.40 19.98 20.39 1,783,001 +0.41(+2.06%)
Dec 24, 2014 19.86 19.98 19.98 19.98 747,696 +0.16(+0.78%)
Dec 23, 2014 19.85 20.08 19.76 19.82 3,382,228 +0.09(+0.46%)
Dec 22, 2014 19.57 19.99 19.57 19.73 4,270,330 +0.16(+0.79%)
Dec 19, 2014 19.13 19.63 19.11 19.57 6,794,685 +0.44(+2.29%)
Dec 18, 2014 19.40 19.40 18.58 19.14 6,164,445 +0.81(+4.43%)
Dec 17, 2014 18.01 18.36 17.88 18.32 3,251,297 +0.35(+1.93%)
Dec 16, 2014 17.92 18.32 17.80 17.98 2,602,621 +0.01(+0.05%)
Dec 15, 2014 17.91 18.10 17.76 17.97 3,325,706 +0.16(+0.87%)
Dec 12, 2014 18.12 18.17 17.81 17.81 1,497,236 -0.54(-2.94%)
Dec 11, 2014 18.37 18.65 18.31 18.35 1,687,547 +0.06(+0.35%)
Dec 10, 2014 18.62 18.67 18.24 18.29 1,623,622 -0.36(-1.91%)
Dec 09, 2014 18.19 18.68 18.15 18.64 1,936,856 +0.16(+0.84%)
Dec 08, 2014 18.88 19.01 18.40 18.49 2,016,727 -0.42(-2.22%)
Dec 05, 2014 18.89 19.17 18.87 18.91 1,626,614 +0.05(+0.24%)
Dec 04, 2014 19.05 19.07 18.83 18.86 1,346,739 -0.20(-1.05%)
Dec 03, 2014 18.86 19.09 18.77 19.06 1,356,254 +0.25(+1.31%)
Dec 02, 2014 18.45 18.85 18.45 18.82 1,700,346 +0.33(+1.78%)
Dec 01, 2014 18.76 18.85 18.49 18.49 2,020,255 -0.46(-2.41%)
Nov 28, 2014 19.03 19.11 18.85 18.94 1,140,079 -0.19(-1.00%)
Nov 26, 2014 19.12 19.14 19.14 19.14 1,353,104 +0.04(+0.19%)
Nov 25, 2014 19.15 19.17 19.01 19.10 1,098,673 -0.01(-0.05%)
Nov 24, 2014 18.90 19.15 18.89 19.11 1,826,462 +0.28(+1.50%)
Nov 21, 2014 18.97 19.13 18.80 18.82 2,173,394 +0.08(+0.44%)
Nov 20, 2014 18.70 18.93 18.65 18.74 1,418,601 -0.04(-0.19%)
Nov 19, 2014 19.17 19.17 18.76 18.78 1,964,415 -0.45(-2.33%)
Nov 18, 2014 19.03 19.38 19.03 19.23 2,031,612 +0.22(+1.15%)
Nov 17, 2014 18.89 19.14 18.74 19.01 2,555,223 +0.10(+0.53%)
Nov 14, 2014 18.71 19.00 18.55 18.91 1,802,069 +0.17(+0.93%)
Nov 13, 2014 19.12 19.28 18.67 18.73 3,565,030 -0.76(-3.89%)
Nov 12, 2014 19.12 19.56 19.03 19.49 2,729,222 +0.29(+1.52%)
Nov 11, 2014 19.07 19.29 19.05 19.20 1,838,849 +0.07(+0.38%)
Nov 10, 2014 19.24 19.46 19.08 19.13 2,638,580 -0.09(-0.47%)
Nov 07, 2014 19.24 19.37 19.09 19.22 2,800,214 +0.04(+0.19%)
Nov 06, 2014 19.19 19.45 19.10 19.18 3,822,789 +0.01(+0.05%)
Nov 05, 2014 18.86 19.39 18.83 19.17 4,208,385 +0.21(+1.10%)
Nov 04, 2014 19.30 19.41 18.93 18.96 40,329,456 -0.40(-2.07%)
Nov 03, 2014 19.01 19.48 18.98 19.36 3,016,826 +0.31(+1.62%)
Oct 31, 2014 18.74 19.08 18.68 19.05 3,346,383 +0.53(+2.85%)
Oct 30, 2014 18.14 18.55 18.14 18.53 2,709,530 +0.29(+1.60%)
Oct 29, 2014 18.30 18.47 18.06 18.23 3,085,181 -0.05(-0.30%)
Oct 28, 2014 17.63 18.32 17.56 18.29 3,129,079 +0.76(+4.36%)
Oct 27, 2014 17.59 17.67 17.67 17.53 1,907,615 -0.15(-0.82%)
Oct 24, 2014 17.59 17.70 17.37 17.67 1,675,384 +0.11(+0.62%)
Oct 23, 2014 17.36 17.70 17.32 17.56 2,134,146 +0.41(+2.39%)
Oct 22, 2014 17.43 17.50 17.13 17.15 2,966,828 -0.29(-1.67%)
Oct 21, 2014 17.12 17.47 17.04 17.44 2,033,073 +0.51(+3.01%)
Oct 20, 2014 16.77 17.09 16.72 16.93 2,989,610 +0.12(+0.70%)
Oct 17, 2014 16.99 17.22 16.73 16.82 2,512,294 +0.00(+0.00%)
Oct 16, 2014 16.51 16.91 16.46 16.82 5,932,162 -0.01(-0.05%)
Oct 15, 2014 16.88 17.29 16.47 16.83 6,472,034 -0.25(-1.49%)
Oct 14, 2014 16.71 17.19 16.71 17.08 4,375,632 +0.48(+2.90%)
Oct 13, 2014 16.54 16.76 16.40 16.60 6,426,521 +0.05(+0.27%)
Oct 10, 2014 17.54 17.61 16.54 16.55 4,488,158 -1.08(-6.14%)
Oct 09, 2014 17.95 18.03 17.59 17.63 2,770,892 -0.39(-2.17%)
Oct 08, 2014 17.76 18.03 17.35 18.03 2,654,177 +0.30(+1.69%)
Oct 07, 2014 18.03 18.22 17.73 17.73 2,692,698 -0.42(-2.31%)
Oct 06, 2014 18.28 18.44 18.01 18.14 2,268,895 -0.03(-0.15%)
Oct 03, 2014 18.14 18.30 18.14 18.17 2,504,302 +0.12(+0.66%)
Oct 02, 2014 17.94 18.15 17.67 18.05 3,094,656 +0.07(+0.40%)
Oct 01, 2014 18.23 18.35 17.93 17.98 3,747,739 -0.36(-1.98%)
Sep 30, 2014 18.56 18.62 18.23 18.34 3,009,727 -0.22(-1.18%)
Sep 29, 2014 18.53 18.65 18.34 18.56 2,771,918 -0.17(-0.92%)
Sep 26, 2014 18.61 18.75 18.41 18.74 3,401,557 +0.19(+1.03%)
Sep 25, 2014 19.39 19.42 18.47 18.54 8,092,178 -0.42(-2.21%)
Sep 24, 2014 19.04 19.09 18.76 18.96 4,441,897 -0.02(-0.10%)
Sep 23, 2014 19.18 19.29 18.94 18.98 2,118,585 -0.15(-0.81%)
Sep 22, 2014 19.31 19.38 19.10 19.14 2,058,128 -0.27(-1.41%)
Sep 19, 2014 19.80 19.82 19.37 19.41 3,911,853 -0.24(-1.20%)
Sep 18, 2014 19.72 19.78 19.63 19.64 1,427,479 -0.04(-0.18%)
Sep 17, 2014 19.64 19.84 19.55 19.68 1,518,737 +0.08(+0.42%)
Sep 16, 2014 19.40 19.67 19.33 19.60 1,538,257 +0.09(+0.47%)
Sep 15, 2014 19.58 19.61 19.35 19.51 1,563,886 -0.05(-0.23%)
Sep 12, 2014 19.83 19.87 19.49 19.55 1,919,727 -0.34(-1.69%)
Sep 11, 2014 19.53 19.89 19.50 19.89 1,674,190 +0.31(+1.58%)
Sep 10, 2014 19.26 19.64 19.26 19.58 1,422,310 +0.29(+1.51%)
Sep 09, 2014 19.41 19.60 19.26 19.29 1,664,427 -0.18(-0.93%)
Sep 08, 2014 19.43 19.61 19.39 19.47 1,518,800 +0.02(+0.09%)
Sep 05, 2014 19.52 19.55 19.33 19.45 1,841,929 -0.08(-0.42%)
Sep 04, 2014 19.61 19.81 19.50 19.54 1,351,331 -0.04(-0.19%)
Sep 03, 2014 19.68 19.77 19.51 19.57 2,019,325 -0.04(-0.19%)
Sep 02, 2014 19.67 19.70 19.36 19.61 1,545,347 -0.02(-0.09%)
Aug 29, 2014 19.54 19.63 19.63 19.63 834,545 +0.13(+0.65%)
Aug 28, 2014 19.42 19.54 19.29 19.50 966,792 +0.00(+0.00%)
Aug 27, 2014 19.58 19.64 19.29 19.50 1,253,197 -0.07(-0.37%)
Aug 26, 2014 19.72 19.72 19.45 19.57 1,704,318 -0.15(-0.78%)
Aug 25, 2014 19.54 19.77 19.47 19.73 1,210,109 +0.25(+1.31%)
Aug 22, 2014 19.46 19.51 19.34 19.47 1,122,240 -0.07(-0.37%)
Aug 21, 2014 19.42 19.54 19.38 19.54 1,185,512 +0.14(+0.70%)
Aug 20, 2014 19.15 19.46 19.09 19.41 1,294,910 +0.19(+0.99%)
Aug 19, 2014 19.07 19.22 19.05 19.22 1,096,969 +0.13(+0.67%)
Aug 18, 2014 18.83 19.10 18.81 19.09 1,296,253 +0.40(+2.14%)
Aug 15, 2014 18.65 18.81 18.46 18.69 1,448,671 +0.17(+0.93%)
Aug 14, 2014 18.46 18.67 18.44 18.52 1,180,968 +0.06(+0.35%)
Aug 13, 2014 18.28 18.47 18.25 18.45 1,162,598 +0.24(+1.30%)
Aug 12, 2014 18.39 18.48 18.11 18.22 1,264,023 -0.19(-1.03%)
Aug 11, 2014 18.14 18.51 18.09 18.41 1,574,377 +0.36(+2.01%)
Aug 08, 2014 17.75 18.07 17.73 18.04 1,620,713 +0.28(+1.58%)
Aug 07, 2014 18.26 18.29 17.73 17.76 1,829,264 -0.40(-2.19%)
Aug 06, 2014 18.04 18.31 18.03 18.16 1,368,913 +0.03(+0.15%)
Aug 05, 2014 18.19 18.33 18.05 18.14 1,449,517 -0.18(-0.99%)
Aug 04, 2014 18.21 18.35 18.11 18.32 1,242,832 +0.15(+0.85%)
Aug 01, 2014 17.95 18.22 17.94 18.16 1,814,079 +0.08(+0.45%)
Jul 31, 2014 18.51 18.59 18.07 18.08 1,718,640 -0.60(-3.20%)
Jul 30, 2014 18.69 18.76 18.57 18.68 1,653,585 +0.13(+0.68%)
Jul 29, 2014 18.75 18.88 18.55 18.55 1,231,152 -0.14(-0.77%)
Jul 28, 2014 18.78 18.81 18.56 18.70 1,482,139 -0.12(-0.63%)
Jul 25, 2014 18.81 18.97 18.68 18.81 1,241,054 -0.02(-0.10%)
Jul 24, 2014 19.01 19.10 18.80 18.83 2,157,382 -0.19(-1.00%)
Jul 23, 2014 19.13 19.15 18.93 19.02 2,181,155 -0.11(-0.57%)
Jul 22, 2014 19.14 19.29 19.12 19.13 2,069,289 +0.15(+0.81%)
Jul 21, 2014 18.77 19.11 18.74 18.98 2,281,250 +0.14(+0.72%)
Jul 18, 2014 18.56 18.89 18.49 18.84 1,764,917 +0.33(+1.76%)
Jul 17, 2014 18.58 18.72 18.47 18.52 2,143,419 -0.13(-0.68%)
Jul 16, 2014 18.83 18.87 18.62 18.64 1,493,481 -0.09(-0.48%)
Jul 15, 2014 18.72 18.89 18.66 18.73 2,006,791 +0.05(+0.29%)
Jul 14, 2014 18.90 19.02 18.66 18.68 1,801,208 -0.09(-0.48%)
Jul 11, 2014 18.72 18.80 18.54 18.77 2,452,247 +0.09(+0.49%)
Jul 10, 2014 18.56 18.87 18.53 18.68 2,610,498 -0.13(-0.67%)
Jul 09, 2014 18.89 19.02 18.79 18.81 2,019,940 +0.01(+0.05%)
Jul 08, 2014 19.08 19.14 18.75 18.80 2,786,709 -0.31(-1.61%)
Jul 07, 2014 19.03 19.17 18.92 19.10 2,151,424 +0.04(+0.19%)
Jul 03, 2014 19.05 19.07 19.07 19.07 1,748,284 +0.05(+0.29%)
Jul 02, 2014 18.91 19.10 18.88 19.01 1,871,675 +0.04(+0.19%)
Jul 01, 2014 19.01 19.11 18.94 18.98 3,260,613 +0.05(+0.24%)
Jun 30, 2014 18.92 19.03 18.88 18.93 2,529,993 -0.01(-0.05%)
Jun 27, 2014 18.82 19.02 18.81 18.94 3,138,488 +0.05(+0.29%)
Jun 26, 2014 18.91 18.97 18.70 18.89 1,511,742 -0.01(-0.05%)
Jun 25, 2014 18.72 18.96 18.62 18.90 1,890,244 +0.10(+0.53%)
Jun 24, 2014 18.84 19.29 18.73 18.80 3,379,610 +0.02(+0.10%)
Jun 23, 2014 18.59 18.84 18.53 18.78 1,992,695 +0.23(+1.22%)
Jun 20, 2014 18.70 18.72 18.42 18.55 5,462,933 -0.14(-0.73%)
Jun 19, 2014 18.38 18.74 18.26 18.69 5,034,566 +0.48(+2.64%)
Jun 18, 2014 18.09 18.27 17.95 18.21 3,610,230 +0.12(+0.65%)
Jun 17, 2014 17.90 18.20 17.84 18.09 2,132,615 +0.19(+1.06%)
Jun 16, 2014 17.91 18.03 17.81 17.90 1,848,066 -0.03(-0.15%)
Jun 13, 2014 17.92 18.03 17.86 17.93 1,446,736 +0.09(+0.51%)
Jun 12, 2014 17.89 18.04 17.77 17.84 1,501,253 -0.07(-0.40%)
Jun 11, 2014 17.89 18.03 17.85 17.91 1,216,516 -0.08(-0.45%)
Jun 10, 2014 17.81 18.00 17.78 17.99 1,302,485 +0.34(+1.95%)
Jun 06, 2014 17.47 17.66 17.46 17.65 1,289,514 +0.21(+1.19%)
Jun 05, 2014 16.98 17.46 16.88 17.44 1,754,369 +0.44(+2.61%)
Jun 04, 2014 16.88 17.04 16.79 16.99 1,027,353 +0.06(+0.37%)
Jun 03, 2014 16.90 17.08 16.82 16.93 1,061,154 -0.05(-0.32%)
Jun 02, 2014 17.01 17.10 16.88 16.98 772,008 -0.06(-0.37%)
May 30, 2014 17.11 17.20 16.97 17.05 1,119,448 -0.11(-0.63%)
May 29, 2014 16.98 17.16 16.88 17.16 1,332,086 +0.22(+1.28%)
May 28, 2014 16.99 17.08 16.89 16.94 1,475,657 -0.05(-0.32%)
May 27, 2014 16.83 17.10 16.79 16.99 2,238,375 +0.24(+1.41%)
May 23, 2014 16.44 16.76 16.76 16.76 1,358,930 +0.33(+1.98%)
May 22, 2014 16.29 16.49 16.28 16.43 1,030,447 +0.13(+0.78%)
May 21, 2014 16.21 16.41 16.17 16.31 1,224,228 +0.12(+0.73%)
May 20, 2014 16.34 16.34 16.13 16.19 1,291,312 -0.14(-0.89%)
May 19, 2014 16.02 16.36 15.95 16.33 1,276,224 +0.24(+1.52%)
May 16, 2014 16.12 16.12 15.86 16.09 1,711,359 -0.04(-0.22%)
May 15, 2014 16.25 16.30 15.81 16.12 2,453,860 -0.05(-0.28%)
May 14, 2014 16.38 16.41 16.16 16.17 1,199,289 -0.20(-1.22%)
May 13, 2014 16.45 16.51 16.26 16.37 1,247,147 -0.03(-0.17%)
May 12, 2014 15.89 16.42 15.86 16.40 1,830,251 +0.60(+3.77%)
May 09, 2014 15.83 15.91 15.64 15.80 1,424,894 -0.08(-0.51%)
May 08, 2014 15.75 16.10 15.65 15.88 1,611,190 +0.06(+0.40%)
May 07, 2014 15.77 15.85 15.58 15.82 1,923,329 +0.01(+0.06%)
May 06, 2014 15.79 15.96 15.76 15.81 1,385,564 -0.04(-0.23%)
May 05, 2014 15.68 15.94 15.63 15.85 1,416,188 -0.03(-0.17%)
May 02, 2014 15.75 16.04 15.75 15.87 1,202,479 +0.12(+0.74%)
May 01, 2014 15.53 15.94 15.50 15.76 1,881,338 +0.19(+1.22%)
Apr 30, 2014 15.54 15.59 15.39 15.57 2,382,506 +0.02(+0.12%)
Apr 29, 2014 15.78 15.80 15.53 15.55 1,938,762 -0.21(-1.32%)
Apr 28, 2014 15.96 16.04 15.58 15.76 1,698,497 -0.15(-0.96%)
Apr 25, 2014 16.18 16.23 15.89 15.91 1,475,180 -0.32(-2.00%)
Apr 24, 2014 16.19 16.35 16.10 16.23 2,222,120 +0.19(+1.18%)
Apr 23, 2014 16.12 16.21 16.00 16.04 1,892,605 +0.00(+0.00%)
Apr 22, 2014 15.83 16.16 15.81 16.04 2,504,678 +0.23(+1.48%)
Apr 21, 2014 15.60 15.81 15.52 15.81 3,211,947 -0.06(-0.40%)
Apr 17, 2014 15.76 15.87 15.87 15.87 2,342,236 +0.02(+0.11%)
Apr 16, 2014 15.75 15.95 15.71 15.85 3,487,894 +0.21(+1.33%)
Apr 15, 2014 15.71 15.89 15.55 15.65 5,195,086 -0.05(-0.34%)
Apr 14, 2014 15.60 15.70 15.48 15.70 2,033,110 +0.16(+1.04%)
Apr 11, 2014 15.64 15.85 15.44 15.54 3,227,120 -0.24(-1.54%)
Apr 10, 2014 16.48 16.51 15.78 15.78 3,282,310 -0.69(-4.21%)
Apr 09, 2014 16.16 16.50 16.11 16.48 2,128,037 +0.32(+2.01%)
Apr 08, 2014 16.12 16.32 16.05 16.15 2,577,208 +0.03(+0.17%)
Apr 07, 2014 16.55 16.61 16.05 16.13 3,936,096 -0.51(-3.04%)
Apr 04, 2014 16.82 17.08 16.57 16.63 4,868,283 -0.08(-0.49%)
Apr 03, 2014 16.72 16.77 16.50 16.71 2,203,798 -0.04(-0.22%)
Apr 02, 2014 16.35 16.77 16.35 16.75 2,797,122 +0.41(+2.54%)
Apr 01, 2014 16.25 16.36 16.17 16.33 2,040,843 +0.10(+0.61%)
Mar 31, 2014 16.10 16.34 16.07 16.23 3,275,505 +0.22(+1.35%)
Mar 28, 2014 15.92 16.16 15.92 16.02 1,951,549 +0.12(+0.74%)
Mar 27, 2014 15.69 16.06 15.64 15.90 3,841,640 +0.17(+1.09%)
Mar 26, 2014 16.10 16.22 15.71 15.73 2,248,182 -0.29(-1.80%)
Mar 25, 2014 16.10 16.31 15.90 16.02 2,398,550 -0.02(-0.11%)
Mar 24, 2014 15.98 16.20 15.90 16.04 3,038,679 +0.05(+0.34%)
Mar 21, 2014 16.14 16.32 15.92 15.98 5,458,663 -0.02(-0.11%)
Mar 20, 2014 16.76 17.12 15.89 16.00 9,334,249 -0.47(-2.85%)
Mar 19, 2014 16.67 16.68 16.33 16.47 4,833,437 -0.13(-0.76%)
Mar 18, 2014 16.37 16.64 16.35 16.59 3,389,990 +0.36(+2.22%)
Mar 17, 2014 16.06 16.32 16.05 16.23 2,472,170 +0.24(+1.52%)
Mar 14, 2014 15.96 16.25 15.94 15.99 2,989,043 -0.05(-0.28%)
Mar 13, 2014 16.34 16.43 15.97 16.04 2,496,270 -0.28(-1.71%)
Mar 12, 2014 16.22 16.38 16.09 16.31 2,038,600 -0.01(-0.06%)
Mar 11, 2014 16.52 16.68 16.27 16.32 1,964,748 -0.20(-1.20%)
Mar 10, 2014 16.54 16.64 16.33 16.52 1,831,103 -0.06(-0.38%)
Mar 07, 2014 16.65 16.69 16.49 16.59 1,704,489 +0.01(+0.05%)
Mar 06, 2014 16.77 16.77 16.51 16.58 2,453,652 -0.14(-0.86%)
Mar 05, 2014 17.01 17.18 16.68 16.72 3,243,370 -0.24(-1.44%)
Mar 04, 2014 16.78 16.98 16.67 16.96 2,560,354 +0.45(+2.73%)
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.