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 (%)
Apr 30, 2021 52.63 52.93 51.52 51.65 1,019,245 -1.59(-2.98%)
Apr 29, 2021 54.18 54.44 53.07 53.24 744,478 -0.28(-0.52%)
Apr 28, 2021 53.46 53.70 53.05 53.51 423,257 +0.02(+0.04%)
Apr 27, 2021 53.81 53.81 53.24 53.49 437,364 -0.18(-0.33%)
Apr 26, 2021 53.61 54.09 53.61 53.67 509,341 +0.24(+0.44%)
Apr 23, 2021 53.01 53.83 52.74 53.43 550,877 +0.70(+1.33%)
Apr 22, 2021 53.45 53.66 52.73 52.74 489,375 -0.52(-0.98%)
Apr 21, 2021 52.63 53.47 52.45 53.26 747,678 +0.53(+1.01%)
Apr 20, 2021 53.55 53.62 52.51 52.73 667,730 -0.82(-1.53%)
Apr 19, 2021 53.21 53.64 52.92 53.54 787,781 -0.10(-0.18%)
Apr 16, 2021 53.26 53.88 52.93 53.64 784,604 +0.75(+1.42%)
Apr 15, 2021 53.81 53.95 52.79 52.89 911,403 -0.36(-0.68%)
Apr 14, 2021 52.69 53.87 52.69 53.26 935,232 +0.60(+1.14%)
Apr 13, 2021 53.13 53.91 52.34 52.66 1,157,495 -0.24(-0.45%)
Apr 12, 2021 52.41 52.99 52.39 52.89 870,991 +0.24(+0.45%)
Apr 09, 2021 52.92 52.97 52.37 52.66 881,120 -0.36(-0.69%)
Apr 08, 2021 52.63 53.06 52.32 53.02 833,090 +0.62(+1.18%)
Apr 07, 2021 52.42 52.85 52.13 52.40 908,867 -0.22(-0.41%)
Apr 06, 2021 52.79 53.00 52.08 52.62 1,076,335 -0.30(-0.56%)
Apr 05, 2021 52.55 53.45 52.24 52.91 771,214 +0.72(+1.38%)
Apr 01, 2021 51.58 52.22 51.32 52.19 734,774 +0.80(+1.55%)
Mar 31, 2021 51.11 52.09 50.73 51.40 1,126,173 +0.67(+1.32%)
Mar 30, 2021 50.13 50.81 49.84 50.73 1,116,282 +0.35(+0.70%)
Mar 29, 2021 50.74 51.53 50.17 50.37 1,360,392 -0.59(-1.16%)
Mar 26, 2021 49.27 51.04 48.84 50.96 1,130,374 +2.16(+4.42%)
Mar 25, 2021 47.43 49.01 47.22 48.80 821,938 +0.73(+1.52%)
Mar 24, 2021 48.11 49.37 48.05 48.07 1,095,703 +0.32(+0.66%)
Mar 23, 2021 49.81 50.01 47.39 47.76 1,163,187 -2.05(-4.11%)
Mar 22, 2021 50.40 50.79 49.70 49.81 1,439,553 -0.49(-0.98%)
Mar 19, 2021 49.39 50.88 48.62 50.30 2,649,246 +1.11(+2.26%)
Mar 18, 2021 48.98 50.50 48.93 49.19 1,316,427 -1.08(-2.16%)
Mar 17, 2021 49.92 50.54 48.58 50.27 1,282,347 +0.54(+1.09%)
Mar 16, 2021 49.95 51.27 49.35 49.73 2,851,861 +1.61(+3.34%)
Mar 15, 2021 47.70 48.28 47.33 48.12 1,433,169 +0.42(+0.89%)
Mar 12, 2021 46.64 47.89 46.59 47.70 1,106,017 +0.69(+1.47%)
Mar 11, 2021 45.33 47.02 45.33 47.01 1,337,877 +2.35(+5.25%)
Mar 10, 2021 44.24 44.93 43.68 44.67 819,248 +0.76(+1.73%)
Mar 09, 2021 43.42 44.51 43.42 43.91 851,256 +0.89(+2.06%)
Mar 08, 2021 42.63 43.53 42.46 43.02 799,863 +0.30(+0.69%)
Mar 05, 2021 42.32 42.82 40.82 42.72 1,048,981 +1.28(+3.09%)
Mar 04, 2021 42.73 42.74 40.96 41.44 1,231,762 -1.29(-3.02%)
Mar 03, 2021 43.21 43.61 42.71 42.73 461,323 -0.56(-1.30%)
Mar 02, 2021 44.27 44.31 43.30 43.30 546,695 -1.20(-2.70%)
Mar 01, 2021 43.32 44.66 43.15 44.50 952,072 +1.96(+4.61%)
Feb 26, 2021 42.55 43.43 41.53 42.54 1,163,155 +0.34(+0.82%)
Feb 25, 2021 44.05 44.33 42.13 42.19 932,566 -2.16(-4.87%)
Feb 24, 2021 43.03 44.61 43.03 44.35 776,332 +1.36(+3.16%)
Feb 23, 2021 42.76 43.41 41.80 42.99 1,632,498 -0.45(-1.04%)
Feb 22, 2021 43.43 44.02 43.42 43.44 1,148,173 -0.45(-1.03%)
Feb 19, 2021 43.50 44.21 43.27 43.90 1,018,332 +0.87(+2.02%)
Feb 18, 2021 43.15 43.79 43.01 43.03 1,276,652 -0.58(-1.33%)
Feb 17, 2021 44.43 44.77 43.43 43.61 506,469 -1.16(-2.60%)
Feb 16, 2021 44.29 44.80 44.24 44.77 517,090 +0.72(+1.63%)
Feb 12, 2021 43.97 44.49 43.68 44.05 514,341 -0.13(-0.29%)
Feb 11, 2021 43.61 44.51 43.36 44.18 951,900 +0.74(+1.70%)
Feb 10, 2021 44.20 44.37 43.35 43.44 882,342 -0.65(-1.47%)
Feb 09, 2021 44.85 44.92 43.94 44.09 625,075 -0.96(-2.14%)
Feb 08, 2021 44.06 45.07 43.87 45.06 641,478 +1.21(+2.76%)
Feb 05, 2021 44.26 44.49 43.61 43.85 825,680 +0.13(+0.29%)
Feb 04, 2021 42.78 43.95 42.29 43.72 787,818 +1.23(+2.89%)
Feb 03, 2021 42.82 43.22 42.44 42.49 711,543 -0.29(-0.67%)
Feb 02, 2021 42.59 42.93 41.90 42.77 660,895 +0.90(+2.14%)
Feb 01, 2021 41.16 42.08 40.67 41.88 750,087 +1.19(+2.92%)
Jan 29, 2021 41.64 42.16 40.20 40.69 1,215,390 -0.95(-2.29%)
Jan 28, 2021 41.30 42.23 40.74 41.64 1,186,005 +0.76(+1.85%)
Jan 27, 2021 41.46 41.73 40.55 40.89 1,383,930 -1.43(-3.37%)
Jan 26, 2021 43.60 43.65 42.23 42.31 798,514 -1.07(-2.47%)
Jan 25, 2021 44.49 44.51 42.49 43.38 827,476 -1.09(-2.45%)
Jan 22, 2021 44.36 44.80 44.23 44.48 523,103 -0.36(-0.81%)
Jan 21, 2021 44.91 45.28 44.45 44.84 855,748 +0.08(+0.18%)
Jan 20, 2021 44.75 45.13 44.47 44.76 742,623 +0.36(+0.82%)
Jan 19, 2021 44.15 44.66 43.78 44.40 1,253,216 +0.53(+1.21%)
Jan 15, 2021 44.47 44.56 43.49 43.87 702,352 -0.87(-1.94%)
Jan 14, 2021 44.20 45.42 44.20 44.73 906,500 +0.89(+2.02%)
Jan 13, 2021 44.46 44.51 43.81 43.85 725,570 -0.26(-0.58%)
Jan 12, 2021 44.11 45.05 44.05 44.10 1,292,332 +0.20(+0.45%)
Jan 11, 2021 43.10 44.25 42.95 43.91 859,591 +0.18(+0.40%)
Jan 08, 2021 44.26 44.35 43.14 43.73 685,372 -0.44(-1.00%)
Jan 07, 2021 43.37 44.23 43.30 44.17 1,088,066 +0.90(+2.09%)
Jan 06, 2021 42.96 43.82 42.64 43.27 1,466,798 +0.91(+2.16%)
Jan 05, 2021 41.33 42.57 41.33 42.35 918,374 +0.88(+2.11%)
Jan 04, 2021 42.29 42.54 40.95 41.48 728,446 -0.35(-0.85%)
Dec 31, 2020 41.83 41.83 41.83 418,834 +0.24(+0.57%)
Dec 30, 2020 41.31 41.99 41.31 41.59 418,834 +0.43(+1.05%)
Dec 29, 2020 42.00 42.27 40.98 41.16 538,008 -0.96(-2.29%)
Dec 28, 2020 42.77 42.98 41.96 42.13 629,556 -0.04(-0.09%)
Dec 24, 2020 42.61 42.80 41.82 42.16 334,501 -0.45(-1.06%)
Dec 23, 2020 42.25 42.93 42.12 42.62 739,237 +0.68(+1.62%)
Dec 22, 2020 41.49 42.21 41.49 41.94 940,678 +0.51(+1.23%)
Dec 21, 2020 40.97 41.60 40.39 41.43 1,253,144 -0.30(-0.73%)
Dec 18, 2020 43.26 43.26 41.63 41.73 3,904,419 -1.63(-3.77%)
Dec 17, 2020 43.88 44.64 42.60 43.36 3,873,979 +2.98(+7.38%)
Dec 16, 2020 40.98 41.11 40.03 40.38 1,234,431 -0.41(-1.01%)
Dec 15, 2020 40.15 40.81 39.71 40.80 805,559 +1.15(+2.90%)
Dec 14, 2020 39.66 39.94 39.42 39.65 832,914 +0.68(+1.74%)
Dec 11, 2020 39.11 39.76 38.67 38.97 691,778 -0.30(-0.75%)
Dec 10, 2020 38.49 39.40 38.42 39.26 603,096 +0.35(+0.91%)
Dec 09, 2020 39.48 39.82 38.74 38.91 633,865 -0.65(-1.64%)
Dec 08, 2020 39.06 40.16 38.98 39.56 952,020 -0.50(-1.25%)
Dec 07, 2020 39.91 40.13 39.47 40.06 747,243 +0.18(+0.44%)
Dec 04, 2020 39.10 39.94 38.99 39.88 616,439 +1.00(+2.58%)
Dec 03, 2020 38.63 39.06 38.47 38.88 965,824 +0.07(+0.18%)
Dec 02, 2020 38.20 38.99 37.95 38.81 890,234 +0.68(+1.78%)
Dec 01, 2020 38.20 38.56 37.88 38.13 506,834 +0.54(+1.44%)
Nov 30, 2020 38.30 38.42 37.52 37.59 1,261,521 -1.15(-2.97%)
Nov 27, 2020 38.45 38.95 38.36 38.74 266,381 +0.30(+0.77%)
Nov 25, 2020 38.48 38.72 38.24 38.45 472,064 -0.24(-0.61%)
Nov 24, 2020 38.11 38.77 37.75 38.68 914,624 +0.93(+2.48%)
Nov 23, 2020 37.22 37.86 37.01 37.75 589,348 +0.93(+2.54%)
Nov 20, 2020 36.86 37.01 36.56 36.81 501,549 -0.14(-0.37%)
Nov 19, 2020 37.05 37.08 36.58 36.95 654,944 -0.21(-0.56%)
Nov 18, 2020 37.88 38.10 37.15 37.16 836,234 -0.54(-1.44%)
Nov 17, 2020 37.80 38.16 37.46 37.70 1,455,969 -0.63(-1.64%)
Nov 16, 2020 37.42 38.36 37.27 38.33 894,858 +1.24(+3.34%)
Nov 13, 2020 36.01 37.23 36.01 37.09 615,930 +1.49(+4.17%)
Nov 12, 2020 36.30 36.37 35.36 35.60 680,316 -1.04(-2.84%)
Nov 11, 2020 36.80 36.99 35.90 36.64 667,253 +0.05(+0.13%)
Nov 10, 2020 36.63 37.08 36.27 36.60 1,284,454 +0.18(+0.49%)
Nov 09, 2020 36.72 37.61 36.36 36.42 1,155,726 +1.15(+3.26%)
Nov 06, 2020 35.03 35.36 34.88 35.27 684,238 +0.15(+0.42%)
Nov 05, 2020 34.26 35.26 33.98 35.12 824,824 +1.31(+3.89%)
Nov 04, 2020 33.98 34.18 33.36 33.81 888,427 -0.17(-0.49%)
Nov 03, 2020 33.74 34.10 33.42 33.98 836,468 +0.79(+2.37%)
Nov 02, 2020 32.74 33.20 32.57 33.19 843,417 +0.67(+2.05%)
Oct 30, 2020 32.32 32.87 31.71 32.52 1,033,031 -0.03(-0.09%)
Oct 29, 2020 30.91 32.64 30.83 32.55 1,515,512 +1.53(+4.94%)
Oct 28, 2020 31.89 32.16 30.93 31.02 1,303,537 -1.78(-5.42%)
Oct 27, 2020 33.52 33.64 32.52 32.80 1,030,216 -0.70(-2.08%)
Oct 26, 2020 34.48 34.49 33.35 33.49 1,072,854 -1.58(-4.50%)
Oct 23, 2020 34.72 35.11 34.60 35.07 836,166 +0.57(+1.65%)
Oct 22, 2020 34.38 34.57 34.00 34.51 1,002,125 +0.18(+0.51%)
Oct 21, 2020 34.87 35.21 34.28 34.33 842,687 -0.57(-1.63%)
Oct 20, 2020 35.55 35.69 34.79 34.90 1,503,326 -0.47(-1.33%)
Oct 19, 2020 35.77 36.05 35.30 35.37 1,068,689 -0.26(-0.74%)
Oct 16, 2020 35.85 36.14 35.55 35.63 927,772 +0.08(+0.22%)
Oct 15, 2020 34.35 35.60 34.18 35.56 744,774 +0.59(+1.68%)
Oct 14, 2020 35.06 35.68 34.85 34.97 839,529 +0.05(+0.14%)
Oct 13, 2020 35.95 36.18 34.85 34.92 1,672,352 -1.14(-3.16%)
Oct 12, 2020 35.95 36.12 35.61 36.06 1,217,777 +0.36(+1.02%)
Oct 09, 2020 36.31 36.37 35.66 35.69 993,393 -0.03(-0.08%)
Oct 08, 2020 35.60 35.85 35.18 35.72 966,207 +0.41(+1.17%)
Oct 07, 2020 34.80 35.59 34.75 35.31 1,113,963 +1.10(+3.21%)
Oct 06, 2020 34.86 35.38 34.19 34.21 1,122,553 -0.54(-1.55%)
Oct 05, 2020 34.25 35.04 34.13 34.75 1,695,227 +1.02(+3.03%)
Oct 02, 2020 32.94 34.02 32.86 33.73 1,241,411 -0.26(-0.75%)
Oct 01, 2020 34.09 34.50 33.76 33.99 1,556,272 +0.36(+1.08%)
Sep 30, 2020 32.82 34.12 32.78 33.62 1,697,159 +0.95(+2.91%)
Sep 29, 2020 33.24 33.24 32.46 32.67 1,306,539 -0.59(-1.77%)
Sep 28, 2020 33.27 33.54 32.51 33.26 2,341,852 +0.44(+1.35%)
Sep 25, 2020 33.83 33.83 32.74 32.82 2,551,908 -0.95(-2.82%)
Sep 24, 2020 32.73 34.49 31.95 33.77 4,580,182 +2.06(+6.50%)
Sep 23, 2020 32.85 33.22 31.62 31.71 2,011,953 -0.93(-2.86%)
Sep 22, 2020 32.49 33.20 32.47 32.64 1,459,098 +0.30(+0.94%)
Sep 21, 2020 32.02 32.40 31.56 32.34 1,505,348 -0.46(-1.41%)
Sep 18, 2020 32.98 33.86 32.50 32.80 4,897,577 +0.44(+1.36%)
Sep 17, 2020 31.59 32.64 31.11 32.36 1,258,110 +0.24(+0.73%)
Sep 16, 2020 32.24 32.75 32.06 32.12 1,051,264 +0.08(+0.24%)
Sep 15, 2020 31.57 32.32 31.52 32.04 1,276,395 +0.86(+2.77%)
Sep 14, 2020 30.48 31.56 30.42 31.18 1,261,650 +1.06(+3.52%)
Sep 11, 2020 30.44 30.52 29.85 30.12 1,096,309 +0.06(+0.20%)
Sep 10, 2020 31.14 31.37 29.99 30.06 1,184,406 -0.62(-2.02%)
Sep 09, 2020 30.91 31.03 30.52 30.68 957,331 +0.22(+0.71%)
Sep 08, 2020 31.76 31.76 30.37 30.46 1,259,071 -1.84(-5.68%)
Sep 04, 2020 33.04 33.31 31.83 32.30 1,038,636 -0.32(-0.99%)
Sep 03, 2020 34.40 34.41 32.55 32.62 1,243,653 -2.02(-5.84%)
Sep 02, 2020 33.98 34.72 33.72 34.64 786,809 +0.88(+2.62%)
Sep 01, 2020 33.53 33.82 33.00 33.76 923,611 +0.25(+0.73%)
Aug 31, 2020 34.31 34.41 33.50 33.51 1,104,428 -0.99(-2.87%)
Aug 28, 2020 33.60 34.51 33.50 34.51 676,494 +0.98(+2.93%)
Aug 27, 2020 34.19 34.29 33.38 33.52 569,419 -0.25(-0.73%)
Aug 26, 2020 33.85 34.06 33.51 33.77 1,082,190 +0.12(+0.35%)
Aug 25, 2020 33.80 33.90 32.99 33.65 997,232 -0.10(-0.29%)
Aug 24, 2020 34.05 34.25 33.59 33.75 689,759 +0.17(+0.50%)
Aug 21, 2020 32.98 33.79 32.93 33.58 939,286 +0.42(+1.27%)
Aug 20, 2020 33.77 33.82 33.10 33.16 739,038 -1.00(-2.93%)
Aug 19, 2020 33.48 34.36 33.42 34.16 1,047,331 +0.76(+2.26%)
Aug 18, 2020 34.11 34.19 33.28 33.41 876,761 -0.87(-2.55%)
Aug 17, 2020 34.32 34.56 34.00 34.28 743,642 +0.17(+0.49%)
Aug 14, 2020 33.98 34.37 33.85 34.11 597,014 -0.07(-0.20%)
Aug 13, 2020 34.30 34.49 33.86 34.18 808,587 -0.31(-0.91%)
Aug 12, 2020 34.54 34.71 34.24 34.50 483,387 +0.24(+0.69%)
Aug 11, 2020 34.39 35.15 34.19 34.26 773,232 +0.18(+0.52%)
Aug 10, 2020 34.39 34.63 33.92 34.08 683,140 -0.25(-0.74%)
Aug 07, 2020 34.44 34.57 33.87 34.34 725,523 -0.29(-0.85%)
Aug 06, 2020 34.66 34.81 34.40 34.63 574,841 -0.23(-0.65%)
Aug 05, 2020 34.71 35.03 34.55 34.86 850,326 +0.47(+1.37%)
Aug 04, 2020 34.47 34.62 34.13 34.39 776,808 -0.11(-0.31%)
Aug 03, 2020 34.27 35.01 34.15 34.50 1,093,444 +0.36(+1.06%)
Jul 31, 2020 33.52 34.26 33.35 34.13 1,125,358 +0.68(+2.02%)
Jul 30, 2020 32.47 33.46 32.37 33.46 796,979 +0.43(+1.30%)
Jul 29, 2020 32.24 33.15 32.11 33.03 673,018 +1.00(+3.12%)
Jul 28, 2020 32.83 33.08 32.00 32.03 919,301 -1.05(-3.17%)
Jul 27, 2020 32.29 33.15 32.14 33.08 1,128,593 +0.86(+2.67%)
Jul 24, 2020 32.86 33.15 32.19 32.21 691,616 -1.22(-3.66%)
Jul 23, 2020 33.22 33.78 33.05 33.44 769,091 +0.12(+0.35%)
Jul 22, 2020 33.31 33.72 33.19 33.32 598,948 +0.05(+0.15%)
Jul 21, 2020 33.34 33.84 33.17 33.27 748,835 +0.12(+0.35%)
Jul 20, 2020 33.08 33.23 32.58 33.15 629,611 -0.03(-0.09%)
Jul 17, 2020 33.36 33.57 32.93 33.18 875,244 +0.22(+0.65%)
Jul 16, 2020 33.40 34.12 32.53 32.97 1,576,674 +0.26(+0.81%)
Jul 15, 2020 31.97 32.80 31.79 32.70 1,237,958 +1.38(+4.41%)
Jul 14, 2020 30.68 31.34 30.30 31.32 1,094,301 +0.45(+1.46%)
Jul 13, 2020 31.10 32.29 30.79 30.87 1,566,321 +0.22(+0.70%)
Jul 10, 2020 29.94 30.67 29.81 30.66 952,964 +0.71(+2.39%)
Jul 09, 2020 30.30 30.58 29.52 29.94 886,194 -0.40(-1.32%)
Jul 08, 2020 30.34 30.38 29.81 30.34 927,476 +0.26(+0.88%)
Jul 07, 2020 30.97 31.10 30.02 30.08 1,290,187 -1.13(-3.61%)
Jul 06, 2020 30.76 31.70 30.76 31.21 1,121,535 +0.41(+1.34%)
Jul 02, 2020 30.90 31.57 30.67 30.79 1,086,447 +0.40(+1.32%)
Jul 01, 2020 31.63 31.63 30.36 30.39 1,388,620 -1.02(-3.24%)
Jun 30, 2020 31.19 31.81 30.94 31.41 1,492,408 -0.19(-0.59%)
Jun 29, 2020 30.43 31.64 30.23 31.60 1,460,308 +1.65(+5.53%)
Jun 26, 2020 30.83 31.03 29.88 29.94 2,396,454 -1.05(-3.38%)
Jun 25, 2020 30.75 31.05 30.09 30.99 2,041,251 +0.18(+0.57%)
Jun 24, 2020 32.59 32.71 30.79 30.81 2,455,454 -2.14(-6.51%)
Jun 23, 2020 33.54 33.91 32.96 32.96 1,205,296 -0.21(-0.62%)
Jun 22, 2020 32.80 33.29 32.13 33.16 2,585,001 +0.35(+1.07%)
Jun 19, 2020 34.40 34.44 32.01 32.81 4,095,777 +0.71(+2.20%)
Jun 18, 2020 31.86 32.38 31.59 32.11 2,352,708 -0.07(-0.21%)
Jun 17, 2020 32.42 32.47 31.70 32.17 1,404,157 -0.23(-0.70%)
Jun 16, 2020 32.31 32.83 31.39 32.40 1,600,416 +1.25(+4.02%)
Jun 15, 2020 29.07 31.19 28.63 31.15 1,754,413 +0.99(+3.28%)
Jun 12, 2020 30.49 30.94 29.36 30.16 843,686 +0.98(+3.36%)
Jun 11, 2020 30.37 30.54 29.15 29.18 1,305,050 -2.61(-8.22%)
Jun 10, 2020 33.06 33.22 31.72 31.79 1,509,011 -1.24(-3.76%)
Jun 09, 2020 33.35 33.48 32.73 33.04 1,081,296 -1.10(-3.21%)
Jun 08, 2020 34.32 34.71 33.94 34.13 1,851,739 +0.00(+0.00%)
Jun 05, 2020 33.95 34.96 33.86 34.13 1,283,556 +1.19(+3.63%)
Jun 04, 2020 31.32 32.97 31.25 32.94 1,636,467 +1.25(+3.96%)
Jun 03, 2020 31.25 31.85 31.19 31.69 995,862 +0.95(+3.09%)
Jun 02, 2020 30.71 31.11 30.43 30.74 1,374,632 +0.40(+1.32%)
Jun 01, 2020 29.48 30.64 29.24 30.33 1,313,259 +1.04(+3.54%)
May 29, 2020 29.62 29.63 28.92 29.30 1,300,203 -0.36(-1.22%)
May 28, 2020 31.21 31.21 29.57 29.66 1,056,039 -1.35(-4.36%)
May 27, 2020 30.76 31.35 30.68 31.01 1,178,258 +0.82(+2.72%)
May 26, 2020 29.80 30.67 29.45 30.19 1,245,185 +1.68(+5.91%)
May 22, 2020 28.89 28.89 28.27 28.50 986,156 -0.53(-1.82%)
May 21, 2020 29.96 30.12 28.94 29.03 1,457,206 -1.13(-3.73%)
May 20, 2020 30.19 30.69 29.92 30.16 1,063,909 +0.53(+1.78%)
May 19, 2020 29.71 30.63 29.53 29.63 937,423 -0.12(-0.40%)
May 18, 2020 28.67 29.97 28.61 29.75 1,584,849 +2.30(+8.38%)
May 15, 2020 26.61 27.47 26.10 27.45 1,202,669 +1.28(+4.90%)
May 14, 2020 25.33 26.25 24.58 26.16 1,226,729 +0.32(+1.25%)
May 13, 2020 26.76 26.84 25.39 25.84 1,485,486 -1.24(-4.58%)
May 12, 2020 27.30 27.89 27.07 27.08 1,675,424 +0.08(+0.29%)
May 11, 2020 27.28 27.46 26.76 27.00 1,393,014 -0.79(-2.85%)
May 08, 2020 26.70 27.83 26.66 27.79 1,099,369 +1.65(+6.31%)
May 07, 2020 25.89 26.25 25.80 26.14 905,185 +0.57(+2.21%)
May 06, 2020 25.93 26.04 25.39 25.58 804,215 -0.05(-0.19%)
May 05, 2020 25.67 26.35 25.63 25.63 859,670 +0.13(+0.50%)
May 04, 2020 25.61 26.13 25.24 25.50 895,484 -0.45(-1.73%)
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.