Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jabil Circuit (NY: JBL )

123.38 -3.28 (-2.59%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 10.14 10.24 9.909 10.13 3,638,019 -0.27(-2.55%)
Feb 29, 2008 10.87 10.98 10.36 10.40 3,669,081 -0.61(-5.56%)
Feb 28, 2008 11.83 11.84 10.91 11.01 3,291,757 -0.93(-7.75%)
Feb 27, 2008 11.74 12.07 11.74 11.94 1,028,652 +0.10(+0.81%)
Feb 26, 2008 11.66 11.91 11.59 11.84 1,380,937 +0.08(+0.68%)
Feb 25, 2008 11.54 11.79 11.41 11.76 1,671,065 +0.25(+2.17%)
Feb 22, 2008 11.45 11.61 11.23 11.51 1,416,697 +0.13(+1.13%)
Feb 21, 2008 11.65 11.87 11.36 11.38 1,403,186 -0.20(-1.74%)
Feb 20, 2008 11.48 11.66 11.42 11.58 1,348,080 +0.02(+0.14%)
Feb 19, 2008 11.70 11.83 11.51 11.57 1,486,688 -0.02(-0.21%)
Feb 18, 2008 11.50 11.72 11.49 11.59 0 +0.00(+0.00%)
Feb 15, 2008 11.50 11.72 11.49 11.59 1,184,067 +0.09(+0.77%)
Feb 14, 2008 11.83 11.87 11.48 11.50 1,461,084 -0.30(-2.52%)
Feb 13, 2008 11.49 11.83 11.45 11.80 1,973,412 +0.43(+3.75%)
Feb 12, 2008 11.65 11.74 11.29 11.37 1,902,608 -0.19(-1.60%)
Feb 11, 2008 10.93 11.69 10.83 11.56 2,631,864 +0.64(+5.90%)
Feb 08, 2008 10.93 11.12 10.79 10.92 1,727,511 -0.12(-1.09%)
Feb 07, 2008 10.87 11.13 10.67 11.04 3,469,338 -0.20(-1.79%)
Feb 06, 2008 10.81 11.58 10.73 11.24 4,091,299 +0.53(+4.96%)
Feb 05, 2008 11.10 11.14 10.71 10.71 1,763,274 -0.56(-4.93%)
Feb 04, 2008 11.28 11.41 11.08 11.26 2,259,396 +0.06(+0.58%)
Feb 01, 2008 10.69 11.20 10.69 11.20 2,906,101 +0.53(+4.98%)
Jan 31, 2008 10.47 10.77 10.35 10.67 3,057,663 +0.05(+0.45%)
Jan 30, 2008 10.52 10.86 10.52 10.62 2,983,407 +0.04(+0.38%)
Jan 29, 2008 10.69 10.88 10.40 10.58 3,840,434 -0.09(-0.83%)
Jan 28, 2008 10.61 10.83 10.46 10.67 3,003,567 +0.09(+0.84%)
Jan 25, 2008 10.89 10.94 10.46 10.58 2,492,586 -0.23(-2.16%)
Jan 24, 2008 10.25 10.85 10.21 10.81 3,424,203 +0.52(+5.09%)
Jan 23, 2008 10.31 10.46 10.06 10.29 6,184,382 -0.31(-2.96%)
Jan 22, 2008 10.51 11.05 10.51 10.60 6,144,539 -0.62(-5.52%)
Jan 21, 2008 11.38 11.66 11.12 11.22 0 +0.00(+0.00%)
Jan 18, 2008 11.38 11.66 11.12 11.22 3,073,518 -0.10(-0.85%)
Jan 17, 2008 11.78 11.91 11.30 11.32 3,360,672 -0.45(-3.83%)
Jan 16, 2008 11.54 12.03 11.36 11.77 4,088,063 +0.16(+1.39%)
Jan 15, 2008 11.38 11.70 11.31 11.61 2,829,050 +0.11(+0.98%)
Jan 14, 2008 11.70 11.77 11.39 11.49 5,564,846 -0.14(-1.18%)
Jan 11, 2008 12.07 12.09 11.51 11.63 3,260,995 -0.50(-4.11%)
Jan 10, 2008 11.54 12.25 11.53 12.13 5,291,122 +0.49(+4.22%)
Jan 09, 2008 11.19 11.65 11.01 11.64 4,448,975 +0.45(+4.03%)
Jan 08, 2008 11.33 11.42 11.09 11.19 4,370,465 -0.12(-1.07%)
Jan 07, 2008 10.96 11.43 10.88 11.31 4,375,140 +0.39(+3.61%)
Jan 04, 2008 11.48 11.48 10.83 10.92 3,656,217 -0.64(-5.57%)
Jan 03, 2008 11.87 11.94 11.40 11.56 3,679,900 -0.33(-2.78%)
Jan 02, 2008 12.31 12.36 11.73 11.89 2,486,768 -0.40(-3.27%)
Jan 01, 2008 12.35 12.35 12.15 12.29 0 +0.00(+0.00%)
Dec 31, 2007 12.35 12.35 12.15 12.29 2,731,614 +0.07(+0.59%)
Dec 28, 2007 12.01 12.28 11.95 12.22 3,370,431 +0.16(+1.34%)
Dec 27, 2007 12.01 12.16 11.93 12.06 2,476,325 -0.04(-0.33%)
Dec 26, 2007 11.95 12.14 11.73 12.10 3,924,345 +0.27(+2.31%)
Dec 24, 2007 11.70 12.07 11.49 11.83 3,934,636 +0.21(+1.80%)
Dec 21, 2007 13.44 13.46 11.55 11.62 16,318,555 -3.21(-21.66%)
Dec 20, 2007 14.56 14.83 14.42 14.83 4,915,072 +0.32(+2.22%)
Dec 19, 2007 14.46 14.60 14.18 14.51 3,163,336 +0.60(+4.28%)
Dec 18, 2007 13.99 14.07 13.77 13.91 3,123,876 -0.01(-0.06%)
Dec 17, 2007 13.59 13.94 13.59 13.92 4,248,382 +0.24(+1.77%)
Dec 14, 2007 13.97 13.97 13.60 13.68 4,712,457 -0.40(-2.86%)
Dec 13, 2007 14.06 14.10 13.82 14.08 2,111,499 -0.06(-0.40%)
Dec 12, 2007 14.22 14.40 13.97 14.14 2,198,863 +0.26(+1.86%)
Dec 11, 2007 14.86 14.86 13.81 13.88 3,216,507 -0.93(-6.25%)
Dec 10, 2007 14.44 14.91 14.35 14.80 2,728,430 +0.43(+3.02%)
Dec 07, 2007 14.30 14.39 14.13 14.37 2,712,403 +0.49(+3.54%)
Dec 06, 2007 13.75 13.94 13.67 13.88 3,583,878 +0.12(+0.88%)
Dec 05, 2007 13.23 13.78 13.06 13.76 5,254,962 +0.63(+4.78%)
Dec 04, 2007 13.11 13.27 13.02 13.13 2,506,494 -0.03(-0.24%)
Dec 03, 2007 13.55 13.60 13.15 13.16 2,195,477 -0.48(-3.54%)
Nov 30, 2007 14.02 14.02 13.54 13.64 2,036,834 -0.19(-1.34%)
Nov 29, 2007 13.75 13.94 13.73 13.83 2,619,307 +0.01(+0.06%)
Nov 28, 2007 13.80 13.94 13.64 13.82 2,576,711 +0.10(+0.70%)
Nov 27, 2007 13.72 13.88 13.54 13.72 3,074,669 +0.04(+0.29%)
Nov 26, 2007 14.11 14.11 13.63 13.68 2,710,911 -0.28(-2.02%)
Nov 23, 2007 13.97 14.01 13.71 13.97 889,596 +0.12(+0.87%)
Nov 21, 2007 13.66 14.00 13.60 13.85 3,338,746 +0.15(+1.12%)
Nov 20, 2007 14.23 14.34 13.38 13.69 4,405,967 -0.56(-3.95%)
Nov 19, 2007 14.27 14.42 14.12 14.26 3,153,014 -0.08(-0.56%)
Nov 16, 2007 14.73 14.78 14.14 14.34 3,403,626 -0.32(-2.20%)
Nov 15, 2007 14.85 14.97 14.54 14.66 3,057,123 -0.24(-1.62%)
Nov 14, 2007 15.48 15.58 14.87 14.90 4,220,890 -0.52(-3.34%)
Nov 13, 2007 15.17 15.49 15.11 15.42 4,190,949 +0.35(+2.30%)
Nov 12, 2007 15.42 15.75 15.05 15.07 2,885,569 -0.35(-2.25%)
Nov 09, 2007 15.70 15.76 15.28 15.42 4,193,557 -0.52(-3.28%)
Nov 08, 2007 16.70 16.89 15.66 15.94 3,499,377 -0.94(-5.58%)
Nov 07, 2007 17.03 17.23 16.87 16.88 2,026,089 -0.35(-2.06%)
Nov 06, 2007 16.90 17.31 16.77 17.23 1,580,085 +0.28(+1.66%)
Nov 05, 2007 16.42 17.03 16.42 16.95 2,311,024 +0.27(+1.59%)
Nov 02, 2007 16.85 16.97 16.45 16.69 2,907,427 -0.12(-0.72%)
Nov 01, 2007 17.43 17.61 16.80 16.81 3,129,795 -0.68(-3.91%)
Oct 31, 2007 17.44 17.64 17.07 17.49 3,381,480 +0.12(+0.70%)
Oct 30, 2007 16.70 17.54 16.69 17.37 3,446,079 +0.63(+3.75%)
Oct 29, 2007 16.73 16.78 16.49 16.74 1,961,060 +0.12(+0.73%)
Oct 26, 2007 16.90 16.96 16.51 16.62 1,975,967 +0.12(+0.73%)
Oct 25, 2007 16.89 16.99 16.40 16.50 3,059,854 -0.43(-2.52%)
Oct 24, 2007 17.26 17.26 16.61 16.93 2,654,251 -0.43(-2.46%)
Oct 23, 2007 17.23 17.37 17.11 17.36 1,450,483 +0.19(+1.08%)
Oct 22, 2007 17.11 17.24 16.99 17.17 1,737,946 -0.03(-0.19%)
Oct 19, 2007 17.11 17.90 17.11 17.20 2,465,176 -0.28(-1.61%)
Oct 18, 2007 17.52 17.78 17.40 17.48 2,096,592 -0.14(-0.82%)
Oct 17, 2007 17.60 17.95 17.39 17.63 2,670,276 +0.26(+1.48%)
Oct 16, 2007 17.38 17.77 17.32 17.37 1,879,946 -0.15(-0.87%)
Oct 15, 2007 17.62 17.64 17.23 17.52 2,427,783 -0.10(-0.55%)
Oct 12, 2007 17.51 17.76 17.44 17.62 1,607,259 +0.14(+0.83%)
Oct 11, 2007 17.64 17.83 17.37 17.48 1,781,550 -0.05(-0.28%)
Oct 10, 2007 17.62 17.73 17.30 17.52 3,839,135 -0.21(-1.18%)
Oct 09, 2007 17.93 18.01 17.69 17.73 2,283,928 -0.19(-1.03%)
Oct 08, 2007 18.11 18.22 17.86 17.92 2,217,963 -0.26(-1.42%)
Oct 05, 2007 18.35 18.39 17.75 18.18 3,852,055 +0.01(+0.04%)
Oct 04, 2007 18.50 18.50 18.10 18.17 3,676,894 -0.39(-2.13%)
Oct 03, 2007 18.59 18.76 18.51 18.56 1,903,169 -0.10(-0.56%)
Oct 02, 2007 18.68 18.76 18.47 18.67 2,408,528 +0.02(+0.09%)
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.