Skip to main content

Jabil Circuit (NY: JBL )

134.11 -1.83 (-1.35%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.11 18.38 17.84 18.03 3,774,973 +0.02(+0.09%)
Mar 29, 2007 18.57 18.58 17.77 18.01 5,819,032 -0.55(-2.95%)
Mar 28, 2007 18.60 18.75 18.44 18.56 4,318,896 -0.17(-0.90%)
Mar 27, 2007 18.51 18.89 18.48 18.73 5,585,239 +0.12(+0.63%)
Mar 26, 2007 18.70 18.78 18.35 18.61 5,650,193 -0.13(-0.72%)
Mar 23, 2007 19.04 19.20 18.41 18.75 20,395,772 -2.25(-10.71%)
Mar 22, 2007 21.90 21.98 20.93 20.99 6,917,990 -0.90(-4.12%)
Mar 21, 2007 21.65 22.05 21.48 21.90 2,895,157 +0.18(+0.81%)
Mar 20, 2007 21.90 21.95 21.67 21.72 2,259,745 -0.13(-0.58%)
Mar 19, 2007 22.11 22.40 21.79 21.84 2,161,304 -0.13(-0.57%)
Mar 16, 2007 22.15 22.28 21.85 21.97 1,668,031 -0.18(-0.80%)
Mar 15, 2007 22.01 22.24 21.79 22.15 2,321,137 +0.08(+0.38%)
Mar 14, 2007 21.05 22.16 21.05 22.06 2,783,060 +0.57(+2.66%)
Mar 13, 2007 21.84 21.88 21.47 21.49 2,601,141 -0.35(-1.62%)
Mar 12, 2007 21.90 22.15 21.79 21.84 2,743,280 -0.29(-1.33%)
Mar 09, 2007 22.48 22.56 22.00 22.14 2,466,601 -0.21(-0.94%)
Mar 08, 2007 22.07 22.45 21.95 22.35 2,639,971 +0.54(+2.47%)
Mar 07, 2007 22.33 22.53 21.75 21.81 3,975,750 -0.51(-2.30%)
Mar 06, 2007 22.46 22.59 22.05 22.32 2,584,516 +0.05(+0.23%)
Mar 05, 2007 22.19 22.57 22.06 22.27 3,614,048 +0.08(+0.38%)
Mar 02, 2007 22.21 22.36 22.06 22.19 3,264,815 -0.14(-0.64%)
Mar 01, 2007 22.24 22.61 22.03 22.33 3,311,820 -0.17(-0.75%)
Feb 28, 2007 22.48 22.76 22.22 22.50 3,397,692 +0.02(+0.07%)
Feb 27, 2007 22.80 22.93 22.22 22.48 3,333,925 -0.63(-2.73%)
Feb 26, 2007 23.45 23.46 22.99 23.12 2,926,320 -0.16(-0.69%)
Feb 23, 2007 23.08 23.44 23.00 23.28 2,209,634 +0.24(+1.06%)
Feb 22, 2007 22.74 23.12 22.65 23.03 3,108,663 +0.43(+1.90%)
Feb 21, 2007 22.15 22.65 22.12 22.60 1,850,782 +0.45(+2.01%)
Feb 20, 2007 22.22 22.33 21.98 22.16 1,742,010 -0.15(-0.68%)
Feb 16, 2007 22.23 22.55 21.90 22.31 2,228,871 -0.34(-1.49%)
Feb 15, 2007 22.74 22.98 21.56 22.64 1,845,557 +0.42(+1.89%)
Feb 14, 2007 22.03 22.43 22.00 22.22 1,777,092 +0.30(+1.38%)
Feb 13, 2007 21.98 22.11 21.81 21.92 3,104,861 -0.04(-0.19%)
Feb 12, 2007 21.98 22.43 21.84 21.96 1,818,957 +0.18(+0.81%)
Feb 09, 2007 21.75 22.08 21.66 21.79 3,373,349 +0.14(+0.66%)
Feb 08, 2007 21.47 21.73 21.20 21.64 2,898,719 +0.16(+0.75%)
Feb 07, 2007 21.00 21.52 20.88 21.48 3,778,630 +0.62(+2.99%)
Feb 06, 2007 20.74 20.90 20.51 20.86 2,540,817 +0.25(+1.23%)
Feb 05, 2007 20.65 20.72 20.39 20.61 2,949,661 +0.00(+0.00%)
Feb 02, 2007 20.41 20.69 20.24 20.61 2,360,798 +0.19(+0.95%)
Feb 01, 2007 20.20 20.50 20.17 20.41 3,140,725 +0.21(+1.04%)
Jan 31, 2007 20.09 20.28 19.86 20.20 2,946,218 +0.14(+0.71%)
Jan 30, 2007 20.19 20.29 19.75 20.06 2,857,514 -0.11(-0.54%)
Jan 29, 2007 20.72 20.75 20.08 20.17 3,105,932 -0.56(-2.68%)
Jan 26, 2007 20.53 20.83 20.36 20.72 2,304,987 +0.17(+0.82%)
Jan 25, 2007 20.47 20.72 20.35 20.56 2,391,553 +0.10(+0.49%)
Jan 24, 2007 20.40 20.62 20.24 20.46 2,956,905 +0.10(+0.50%)
Jan 23, 2007 20.27 20.43 20.10 20.35 2,402,597 +0.16(+0.79%)
Jan 22, 2007 20.30 20.36 20.16 20.19 2,562,904 -0.19(-0.95%)
Jan 19, 2007 20.71 20.71 20.36 20.39 2,795,885 -0.22(-1.06%)
Jan 18, 2007 20.86 20.88 20.48 20.61 2,262,713 -0.29(-1.37%)
Jan 17, 2007 21.14 21.48 20.78 20.89 2,747,793 -0.23(-1.08%)
Jan 16, 2007 21.18 21.43 21.05 21.12 3,307,920 +0.13(+0.64%)
Jan 12, 2007 20.51 21.14 20.43 20.99 3,623,429 +0.40(+1.92%)
Jan 11, 2007 20.70 20.81 20.54 20.59 2,378,372 -0.03(-0.12%)
Jan 10, 2007 20.61 20.74 20.43 20.62 2,415,659 -0.13(-0.65%)
Jan 09, 2007 21.10 21.19 20.58 20.75 2,568,723 -0.34(-1.60%)
Jan 08, 2007 21.08 21.18 20.99 21.09 2,231,602 +0.01(+0.04%)
Jan 05, 2007 21.18 21.18 20.84 21.08 4,404,187 -0.17(-0.79%)
Jan 04, 2007 20.83 21.28 20.75 21.25 3,698,952 +0.21(+1.00%)
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.