Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.84 17.96 17.71 17.86 2,495,097 +0.05(+0.26%)
May 27, 2016 17.54 17.81 17.81 17.81 3,390,307 +0.28(+1.60%)
May 26, 2016 17.27 17.64 16.88 17.53 4,675,566 +0.22(+1.24%)
May 25, 2016 17.15 17.47 17.13 17.31 1,945,617 +0.21(+1.20%)
May 24, 2016 16.85 17.16 16.83 17.11 2,359,604 +0.32(+1.90%)
May 23, 2016 16.51 16.83 16.40 16.79 1,865,293 +0.34(+2.05%)
May 20, 2016 16.22 16.54 16.12 16.45 1,493,335 +0.36(+2.27%)
May 19, 2016 16.00 16.21 15.86 16.09 1,303,011 -0.02(-0.12%)
May 18, 2016 16.11 16.38 16.01 16.11 1,571,497 -0.06(-0.35%)
May 17, 2016 16.05 16.36 15.93 16.16 2,380,046 +0.07(+0.41%)
May 16, 2016 15.81 16.14 15.81 16.10 1,322,280 +0.30(+1.90%)
May 13, 2016 15.89 16.10 15.70 15.80 1,591,882 -0.12(-0.76%)
May 12, 2016 16.09 16.23 15.70 15.92 2,703,170 -0.12(-0.76%)
May 11, 2016 16.05 16.16 15.99 16.04 1,371,202 -0.09(-0.58%)
May 10, 2016 15.98 16.14 15.87 16.13 1,649,540 +0.16(+0.99%)
May 09, 2016 15.91 16.18 15.84 15.97 2,055,323 +0.10(+0.65%)
May 06, 2016 15.88 15.93 15.66 15.87 2,737,001 -0.05(-0.29%)
May 05, 2016 16.07 16.14 15.81 15.92 1,864,484 -0.10(-0.64%)
May 04, 2016 16.06 16.19 15.89 16.02 2,499,183 -0.13(-0.81%)
May 03, 2016 15.98 16.21 15.86 16.15 2,496,719 +0.05(+0.29%)
May 02, 2016 16.19 16.19 15.79 16.11 2,914,435 -0.07(-0.40%)
Apr 29, 2016 16.35 16.38 15.96 16.17 2,321,428 -0.23(-1.42%)
Apr 28, 2016 16.67 16.70 16.37 16.40 1,880,617 -0.36(-2.17%)
Apr 27, 2016 16.61 16.80 16.38 16.77 2,140,320 -0.06(-0.33%)
Apr 26, 2016 16.71 16.94 16.64 16.82 2,975,136 +0.21(+1.29%)
Apr 25, 2016 16.65 16.73 16.58 16.61 1,539,577 -0.12(-0.72%)
Apr 22, 2016 16.58 16.80 16.47 16.73 2,055,038 +0.08(+0.50%)
Apr 21, 2016 16.92 17.02 16.56 16.65 1,979,199 -0.24(-1.43%)
Apr 20, 2016 16.86 17.05 16.70 16.89 2,895,869 +0.07(+0.39%)
Apr 19, 2016 17.03 17.19 16.80 16.82 2,608,770 -0.08(-0.50%)
Apr 18, 2016 16.63 16.95 16.61 16.91 2,123,160 +0.25(+1.51%)
Apr 15, 2016 16.69 16.81 16.45 16.65 3,076,239 -0.11(-0.67%)
Apr 14, 2016 17.19 17.19 16.56 16.77 2,190,355 -0.44(-2.54%)
Apr 13, 2016 16.86 17.22 16.75 17.20 1,977,727 +0.55(+3.30%)
Apr 12, 2016 16.95 16.98 16.56 16.65 3,309,858 -0.21(-1.27%)
Apr 11, 2016 16.89 16.93 16.59 16.87 3,502,860 +0.13(+0.78%)
Apr 08, 2016 17.11 17.15 16.65 16.74 3,210,664 -0.20(-1.21%)
Apr 07, 2016 17.08 17.17 16.85 16.94 2,812,041 -0.24(-1.41%)
Apr 06, 2016 17.29 17.34 17.06 17.19 2,792,334 -0.15(-0.86%)
Apr 05, 2016 17.55 17.64 17.29 17.33 2,472,925 -0.34(-1.90%)
Apr 04, 2016 17.86 17.88 17.56 17.67 2,362,423 -0.21(-1.20%)
Apr 01, 2016 17.70 17.95 17.48 17.88 2,901,039 -0.07(-0.36%)
Mar 31, 2016 17.98 18.07 17.89 17.95 1,804,900 -0.01(-0.05%)
Mar 30, 2016 18.34 18.40 17.88 17.96 3,300,890 -0.24(-1.33%)
Mar 29, 2016 17.60 18.28 17.53 18.20 2,575,290 +0.57(+3.22%)
Mar 28, 2016 17.65 17.72 17.53 17.63 2,785,063 -0.01(-0.05%)
Mar 24, 2016 17.70 17.64 17.64 17.64 2,544,265 -0.14(-0.79%)
Mar 23, 2016 18.20 18.28 17.74 17.78 3,022,166 -0.58(-3.15%)
Mar 22, 2016 18.15 18.47 18.03 18.36 2,680,575 +0.08(+0.46%)
Mar 21, 2016 18.15 18.46 18.15 18.28 3,381,035 +0.03(+0.15%)
Mar 18, 2016 17.84 18.28 17.67 18.25 8,154,595 -0.04(-0.20%)
Mar 17, 2016 19.15 19.22 17.73 18.28 15,178,126 -2.17(-10.61%)
Mar 16, 2016 19.90 20.47 19.85 20.45 4,160,737 +0.51(+2.57%)
Mar 15, 2016 20.16 20.29 19.33 19.94 4,279,738 -0.18(-0.88%)
Mar 14, 2016 20.25 20.31 19.90 20.12 2,676,076 -0.11(-0.55%)
Mar 11, 2016 19.96 20.36 19.88 20.23 2,952,440 +0.48(+2.45%)
Mar 10, 2016 19.87 19.91 19.61 19.75 2,675,967 -0.03(-0.14%)
Mar 09, 2016 19.65 19.88 19.62 19.78 2,750,795 +0.21(+1.10%)
Mar 08, 2016 20.28 20.39 19.54 19.56 3,033,738 -0.88(-4.33%)
Mar 07, 2016 20.11 20.49 20.09 20.45 1,738,606 +0.20(+1.01%)
Mar 04, 2016 20.27 20.37 19.64 20.24 3,261,928 -0.07(-0.32%)
Mar 03, 2016 19.96 20.35 19.90 20.31 1,674,471 +0.26(+1.30%)
Mar 02, 2016 19.85 20.08 19.80 20.05 1,755,635 +0.15(+0.75%)
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.