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

Jabil Circuit (NY: JBL )

115.02 -0.36 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2008 5.462 5.765 5.361 5.681 2,661,451 +0.22(+4.01%)
Dec 30, 2008 5.260 5.512 5.184 5.462 2,305,966 +0.25(+4.85%)
Dec 29, 2008 5.420 5.420 5.075 5.209 1,795,654 -0.11(-2.06%)
Dec 26, 2008 5.041 5.352 5.033 5.319 0 +0.29(+5.69%)
Dec 24, 2008 5.091 5.150 4.932 5.033 998,171 -0.06(-1.16%)
Dec 23, 2008 5.302 5.466 4.948 5.091 4,434,958 -0.24(-4.42%)
Dec 22, 2008 5.302 5.428 4.974 5.327 4,284,106 +0.01(+0.16%)
Dec 19, 2008 5.336 5.655 5.134 5.319 5,073,586 -0.12(-2.17%)
Dec 18, 2008 5.941 5.975 5.412 5.437 3,079,895 -0.38(-6.51%)
Dec 17, 2008 5.613 5.941 5.487 5.815 3,529,310 +0.16(+2.83%)
Dec 16, 2008 5.462 5.706 5.251 5.655 3,102,731 +0.34(+6.33%)
Dec 15, 2008 5.681 5.681 5.201 5.319 3,254,083 -0.24(-4.24%)
Dec 12, 2008 5.058 5.571 4.881 5.554 0 +0.32(+6.11%)
Dec 11, 2008 5.428 5.613 4.906 5.235 4,844,115 -0.50(-8.66%)
Dec 10, 2008 5.866 5.941 5.588 5.731 3,350,849 -0.08(-1.45%)
Dec 09, 2008 5.428 5.916 5.394 5.815 2,915,952 +0.29(+5.18%)
Dec 08, 2008 5.487 5.723 5.420 5.529 2,601,555 +0.19(+3.63%)
Dec 05, 2008 5.117 5.352 4.873 5.336 0 +0.17(+3.26%)
Dec 04, 2008 5.142 5.378 5.033 5.167 2,202,088 -0.08(-1.44%)
Dec 03, 2008 5.033 5.285 4.864 5.243 3,914,113 +0.08(+1.63%)
Dec 02, 2008 5.336 5.401 5.024 5.159 3,762,978 -0.06(-1.13%)
Dec 01, 2008 5.453 5.554 5.201 5.218 3,900,371 -0.32(-5.78%)
Nov 28, 2008 5.462 5.605 5.260 5.538 1,597,848 +0.05(+0.92%)
Nov 26, 2008 4.889 5.571 4.730 5.487 2,287,846 +0.55(+11.07%)
Nov 25, 2008 5.167 5.201 4.746 4.940 3,922,439 -0.04(-0.84%)
Nov 24, 2008 4.645 5.159 4.443 4.982 3,374,536 +0.45(+9.83%)
Nov 21, 2008 4.570 4.570 4.157 4.536 4,151,095 +0.13(+2.86%)
Nov 20, 2008 4.376 4.940 4.014 4.410 8,723,581 -0.03(-0.57%)
Nov 19, 2008 5.150 5.176 4.418 4.435 3,058,139 -0.74(-14.31%)
Nov 18, 2008 5.041 5.344 4.873 5.176 5,314,784 +0.08(+1.49%)
Nov 17, 2008 5.226 5.428 5.066 5.100 3,853,558 -0.23(-4.27%)
Nov 14, 2008 5.941 5.941 5.319 5.327 0 -0.80(-13.05%)
Nov 13, 2008 5.218 6.127 5.125 6.127 5,771,679 +0.91(+17.42%)
Nov 12, 2008 6.017 6.068 5.209 5.218 4,690,393 -0.93(-15.07%)
Nov 11, 2008 6.275 6.329 5.899 6.143 3,078,854 -0.40(-6.17%)
Nov 10, 2008 7.136 7.162 6.455 6.547 3,921,555 -0.43(-6.15%)
Nov 07, 2008 6.581 7.288 6.556 6.977 0 +0.24(+3.50%)
Nov 06, 2008 7.027 7.027 6.623 6.741 5,048,447 -0.43(-5.99%)
Nov 05, 2008 7.583 7.675 7.111 7.170 5,107,772 -0.53(-6.89%)
Nov 04, 2008 7.431 7.717 7.254 7.700 5,291,664 +0.43(+5.90%)
Nov 03, 2008 7.153 7.372 7.069 7.271 4,272,754 +0.19(+2.73%)
Oct 31, 2008 7.330 7.524 6.951 7.078 0 -0.24(-3.22%)
Oct 30, 2008 7.524 7.524 7.078 7.313 4,319,619 +0.35(+4.95%)
Oct 29, 2008 7.313 7.557 6.943 6.968 7,244,761 -0.53(-7.07%)
Oct 28, 2008 6.808 7.507 6.699 7.498 5,323,369 +0.92(+13.94%)
Oct 27, 2008 6.446 6.884 6.253 6.581 4,276,907 +0.07(+1.03%)
Oct 24, 2008 5.899 6.707 5.899 6.514 0 -0.16(-2.40%)
Oct 23, 2008 6.791 6.901 6.413 6.674 6,564,853 -0.10(-1.49%)
Oct 22, 2008 5.941 6.842 5.941 6.775 7,546,326 +0.66(+10.73%)
Oct 21, 2008 6.320 6.463 6.034 6.118 4,843,035 -0.36(-5.58%)
Oct 20, 2008 6.312 6.573 6.244 6.480 4,270,402 +0.26(+4.19%)
Oct 17, 2008 6.143 6.329 5.899 6.219 0 -0.03(-0.40%)
Oct 16, 2008 5.891 6.371 5.622 6.244 5,141,378 +0.32(+5.40%)
Oct 15, 2008 6.354 6.417 5.891 5.925 5,700,206 -0.45(-7.00%)
Oct 14, 2008 6.926 6.935 6.143 6.371 5,421,011 -0.16(-2.45%)
Oct 13, 2008 5.807 6.733 5.731 6.531 5,859,364 +1.19(+22.20%)
Oct 10, 2008 5.462 5.916 5.075 5.344 0 -0.43(-7.43%)
Oct 09, 2008 6.598 6.632 5.773 5.773 7,929,990 -0.56(-8.90%)
Oct 08, 2008 6.093 6.901 6.093 6.337 6,237,698 -0.17(-2.59%)
Oct 07, 2008 7.153 7.280 6.480 6.505 6,788,850 -0.46(-6.64%)
Oct 06, 2008 7.406 7.456 6.707 6.968 7,195,828 -0.29(-3.94%)
Oct 03, 2008 7.423 7.776 7.237 7.254 0 +0.08(+1.17%)
Oct 02, 2008 7.717 7.768 7.120 7.170 5,484,049 -0.55(-7.09%)
Oct 01, 2008 8.146 8.214 7.540 7.717 8,506,516 -0.31(-3.88%)
Sep 30, 2008 7.818 8.037 7.599 8.029 7,876,233 +0.35(+4.61%)
Sep 29, 2008 9.081 9.081 7.439 7.675 8,467,765 -1.57(-17.02%)
Sep 26, 2008 9.367 9.426 9.022 9.249 0 +0.25(+2.81%)
Sep 25, 2008 8.996 9.190 8.458 8.996 9,955,687 -0.10(-1.11%)
Sep 24, 2008 9.055 9.165 8.921 9.097 7,789,467 +0.06(+0.65%)
Sep 23, 2008 9.173 9.476 8.887 9.038 3,995,997 -0.12(-1.29%)
Sep 22, 2008 9.527 9.535 9.139 9.156 2,821,623 -0.30(-3.20%)
Sep 19, 2008 10.22 10.73 9.299 9.459 0 +0.04(+0.45%)
Sep 18, 2008 9.636 9.720 8.744 9.417 6,694,166 +0.05(+0.54%)
Sep 17, 2008 10.07 10.09 9.367 9.367 6,070,694 -0.88(-8.62%)
Sep 16, 2008 10.12 10.31 9.804 10.25 5,215,482 -0.08(-0.73%)
Sep 15, 2008 10.23 10.97 10.23 10.33 4,803,252 -0.39(-3.61%)
Sep 12, 2008 10.60 10.89 10.44 10.71 0 +0.03(+0.24%)
Sep 11, 2008 10.65 10.86 10.40 10.69 5,868,777 -0.09(-0.86%)
Sep 10, 2008 10.60 10.89 10.43 10.78 5,690,010 +0.32(+3.06%)
Sep 09, 2008 11.20 11.38 10.46 10.46 7,687,260 -1.00(-8.74%)
Sep 08, 2008 11.50 11.75 11.20 11.46 6,782,353 +0.26(+2.33%)
Sep 05, 2008 11.56 11.58 10.89 11.20 0 -0.64(-5.40%)
Sep 04, 2008 12.99 12.99 11.70 11.84 12,671,657 -1.28(-9.75%)
Sep 03, 2008 13.58 13.59 13.04 13.12 5,564,269 -0.47(-3.47%)
Sep 02, 2008 14.58 14.58 13.34 13.59 5,424,375 -0.60(-4.21%)
Aug 29, 2008 14.60 14.68 14.10 14.19 0 -0.51(-3.49%)
Aug 28, 2008 14.31 14.73 14.30 14.70 2,869,032 +0.40(+2.83%)
Aug 27, 2008 13.84 14.32 13.84 14.30 2,599,713 +0.31(+2.23%)
Aug 26, 2008 14.29 14.35 13.83 13.99 3,114,209 -0.30(-2.12%)
Aug 25, 2008 14.54 14.54 14.21 14.29 2,476,910 -0.28(-1.91%)
Aug 22, 2008 14.42 14.60 14.29 14.57 0 +0.23(+1.58%)
Aug 21, 2008 14.63 14.64 14.11 14.34 2,357,466 -0.30(-2.07%)
Aug 20, 2008 15.05 15.26 14.37 14.64 3,710,156 -0.39(-2.58%)
Aug 19, 2008 15.19 15.22 14.79 15.03 2,793,933 -0.22(-1.43%)
Aug 18, 2008 15.64 15.75 15.15 15.25 2,913,673 -0.32(-2.05%)
Aug 15, 2008 15.45 15.80 14.90 15.57 0 +0.08(+0.49%)
Aug 14, 2008 14.83 15.63 14.77 15.49 4,206,278 +0.60(+4.01%)
Aug 13, 2008 14.62 14.99 14.56 14.90 3,409,581 +0.28(+1.90%)
Aug 12, 2008 15.22 15.37 14.57 14.62 4,787,599 -0.53(-3.50%)
Aug 11, 2008 15.38 15.55 15.06 15.15 3,516,249 -0.24(-1.53%)
Aug 08, 2008 14.37 15.61 14.37 15.38 5,530,986 +0.94(+6.53%)
Aug 07, 2008 14.42 14.90 14.21 14.44 5,747,314 +0.02(+0.12%)
Aug 06, 2008 13.94 14.74 13.94 14.42 5,209,499 +0.46(+3.32%)
Aug 05, 2008 13.78 13.98 13.41 13.96 3,939,759 +0.31(+2.28%)
Aug 04, 2008 13.96 14.00 13.59 13.65 5,822,643 -0.35(-2.52%)
Aug 01, 2008 13.68 14.23 13.45 14.00 5,177,363 +0.32(+2.34%)
Jul 31, 2008 13.64 13.89 13.56 13.68 5,671,632 -0.08(-0.61%)
Jul 30, 2008 13.87 13.95 13.60 13.77 4,483,179 +0.09(+0.68%)
Jul 29, 2008 13.68 13.73 13.06 13.68 7,589,140 +0.61(+4.70%)
Jul 28, 2008 13.27 13.41 12.88 13.06 3,381,223 -0.17(-1.27%)
Jul 25, 2008 13.84 13.84 12.83 13.23 6,819,143 -0.44(-3.20%)
Jul 24, 2008 13.98 14.17 13.64 13.67 5,016,784 -0.35(-2.46%)
Jul 23, 2008 13.68 14.12 13.68 14.01 7,550,732 +0.38(+2.78%)
Jul 22, 2008 12.93 13.73 12.83 13.63 8,340,585 +0.35(+2.66%)
Jul 21, 2008 13.38 13.44 13.07 13.28 2,453,052 -0.18(-1.31%)
Jul 18, 2008 13.50 13.58 13.02 13.46 3,360,603 +0.00(+0.00%)
Jul 17, 2008 13.32 13.47 13.12 13.46 3,831,751 +0.25(+1.91%)
Jul 16, 2008 12.67 13.25 12.63 13.20 3,880,531 +0.54(+4.25%)
Jul 15, 2008 12.46 12.95 12.41 12.67 5,346,667 +0.08(+0.67%)
Jul 14, 2008 12.72 13.10 12.53 12.58 5,188,746 -0.01(-0.07%)
Jul 11, 2008 12.40 12.72 11.70 12.59 8,571,412 -0.11(-0.86%)
Jul 10, 2008 13.38 13.38 12.58 12.70 9,764,962 -0.70(-5.21%)
Jul 09, 2008 13.94 13.97 13.38 13.40 6,142,597 -0.47(-3.40%)
Jul 08, 2008 13.62 13.95 13.62 13.87 7,852,023 +0.28(+2.04%)
Jul 07, 2008 13.84 14.13 13.46 13.59 4,504,959 -0.12(-0.86%)
Jul 04, 2008 13.59 13.89 13.59 13.71 3,526,429 +0.00(+0.00%)
Jul 03, 2008 13.59 13.89 13.59 13.71 3,526,429 +0.13(+0.93%)
Jul 02, 2008 13.95 14.26 13.53 13.58 7,560,718 -0.29(-2.12%)
Jul 01, 2008 13.78 14.29 13.13 13.88 7,498,044 +0.07(+0.49%)
Jun 30, 2008 13.24 13.96 12.96 13.81 4,710,737 +0.16(+1.17%)
Jun 27, 2008 13.55 13.70 13.21 13.65 8,659,188 +0.07(+0.50%)
Jun 26, 2008 13.54 13.85 13.42 13.58 7,508,884 -0.36(-2.60%)
Jun 25, 2008 13.31 14.35 13.25 13.94 16,810,836 +1.89(+15.63%)
Jun 24, 2008 11.73 12.35 11.73 12.06 4,754,030 +0.08(+0.63%)
Jun 23, 2008 12.72 12.72 11.69 11.98 5,340,220 -0.60(-4.75%)
Jun 20, 2008 12.52 12.87 12.38 12.58 5,242,515 -0.15(-1.19%)
Jun 19, 2008 12.74 12.79 12.38 12.73 4,625,056 +0.01(+0.07%)
Jun 18, 2008 12.25 13.02 12.18 12.72 7,821,470 +0.41(+3.35%)
Jun 17, 2008 12.56 12.56 12.13 12.31 3,347,383 -0.10(-0.81%)
Jun 16, 2008 12.14 12.66 12.08 12.41 3,866,399 +0.21(+1.72%)
Jun 13, 2008 11.93 12.21 11.78 12.20 3,740,438 +0.22(+1.83%)
Jun 12, 2008 11.53 12.17 11.53 11.98 6,720,643 +0.52(+4.55%)
Jun 11, 2008 11.75 11.86 11.45 11.46 3,821,058 -0.40(-3.40%)
Jun 10, 2008 11.76 11.96 11.67 11.87 3,992,774 -0.05(-0.42%)
Jun 09, 2008 12.00 12.09 11.66 11.92 3,684,452 +0.08(+0.64%)
Jun 06, 2008 12.10 12.12 11.77 11.84 3,728,301 -0.38(-3.10%)
Jun 05, 2008 12.03 12.24 11.96 12.22 4,094,349 +0.26(+2.18%)
Jun 04, 2008 11.90 12.20 11.79 11.96 3,878,220 +0.01(+0.07%)
Jun 03, 2008 11.81 12.37 11.77 11.95 10,383,070 +0.29(+2.45%)
Jun 02, 2008 10.96 11.81 10.94 11.66 8,305,838 +0.96(+8.96%)
May 30, 2008 10.33 10.81 10.24 10.70 9,394,838 +0.39(+3.75%)
May 29, 2008 9.703 10.38 9.703 10.32 5,291,212 +0.56(+5.69%)
May 28, 2008 9.569 9.787 9.543 9.762 2,967,339 +0.20(+2.11%)
May 27, 2008 9.594 9.628 9.224 9.560 4,601,530 +0.02(+0.18%)
May 26, 2008 9.804 9.829 9.434 9.543 0 +0.00(+0.00%)
May 23, 2008 9.804 9.829 9.434 9.543 2,772,690 -0.24(-2.49%)
May 22, 2008 9.628 9.855 9.585 9.787 3,040,561 +0.16(+1.66%)
May 21, 2008 10.01 10.03 9.585 9.628 3,160,657 -0.34(-3.38%)
May 20, 2008 9.888 9.981 9.686 9.964 2,872,520 +0.01(+0.08%)
May 19, 2008 9.914 10.22 9.762 9.956 2,644,679 +0.15(+1.55%)
May 16, 2008 9.863 9.905 9.619 9.804 2,272,219 -0.03(-0.26%)
May 15, 2008 9.644 9.855 9.636 9.829 2,190,394 +0.21(+2.19%)
May 14, 2008 9.527 9.762 9.476 9.619 1,983,417 +0.12(+1.24%)
May 13, 2008 9.628 9.628 9.367 9.501 2,486,611 -0.09(-0.96%)
May 12, 2008 9.181 9.619 9.139 9.594 3,226,311 +0.41(+4.49%)
May 09, 2008 9.249 9.350 9.114 9.181 963,978 -0.09(-1.00%)
May 08, 2008 9.207 9.337 9.148 9.274 2,463,846 +0.10(+1.10%)
May 07, 2008 9.207 9.442 9.114 9.173 2,902,385 -0.15(-1.62%)
May 06, 2008 9.350 9.400 9.190 9.325 3,255,983 -0.04(-0.45%)
May 05, 2008 9.257 9.543 9.249 9.367 3,005,119 -0.01(-0.09%)
May 02, 2008 9.367 9.409 9.240 9.375 3,431,702 +0.01(+0.09%)
May 01, 2008 9.123 9.367 9.064 9.367 2,814,454 +0.21(+2.30%)
Apr 30, 2008 9.325 9.375 9.055 9.156 3,365,977 -0.14(-1.54%)
Apr 29, 2008 8.971 9.442 8.971 9.299 3,268,668 +0.17(+1.84%)
Apr 28, 2008 9.097 9.139 8.980 9.131 3,156,377 -0.02(-0.18%)
Apr 25, 2008 9.097 9.173 8.887 9.148 2,533,933 +0.08(+0.83%)
Apr 24, 2008 8.735 9.148 8.702 9.072 2,628,248 +0.40(+4.66%)
Apr 23, 2008 8.778 8.845 8.542 8.668 2,509,074 -0.05(-0.58%)
Apr 22, 2008 9.055 9.055 8.584 8.719 3,900,179 -0.35(-3.90%)
Apr 21, 2008 8.921 9.232 8.845 9.072 3,505,293 +0.08(+0.94%)
Apr 18, 2008 8.912 9.097 8.904 8.988 2,852,072 +0.18(+2.01%)
Apr 17, 2008 8.601 8.879 8.601 8.811 2,986,468 +0.16(+1.85%)
Apr 16, 2008 8.458 8.660 8.458 8.651 3,156,895 +0.19(+2.19%)
Apr 15, 2008 8.416 8.491 8.306 8.466 4,097,503 +0.09(+1.11%)
Apr 14, 2008 8.231 8.407 8.231 8.374 3,489,242 +0.13(+1.53%)
Apr 11, 2008 8.332 8.432 8.197 8.247 3,291,727 -0.20(-2.39%)
Apr 10, 2008 8.348 8.508 8.273 8.449 3,197,976 +0.15(+1.83%)
Apr 09, 2008 8.315 8.491 8.197 8.298 3,368,368 +0.01(+0.10%)
Apr 08, 2008 8.289 8.399 8.155 8.289 4,509,531 -0.21(-2.48%)
Apr 07, 2008 8.475 8.643 8.332 8.500 4,187,777 +0.10(+1.20%)
Apr 04, 2008 8.121 8.483 8.071 8.399 4,044,996 +0.22(+2.67%)
Apr 03, 2008 8.079 8.239 7.995 8.180 4,014,972 +0.03(+0.41%)
Apr 02, 2008 8.306 8.357 8.029 8.146 5,758,550 -0.17(-2.02%)
Apr 01, 2008 8.163 8.315 8.037 8.315 6,562,755 +0.35(+4.44%)
Mar 31, 2008 7.877 7.986 7.700 7.961 5,489,354 +0.21(+2.71%)
Mar 28, 2008 7.709 7.818 7.675 7.751 6,643,242 +0.15(+1.99%)
Mar 27, 2008 7.869 7.894 7.599 7.599 8,721,708 -0.22(-2.80%)
Mar 26, 2008 7.928 8.348 7.784 7.818 23,048,086 -1.76(-18.37%)
Mar 25, 2008 9.653 9.720 9.400 9.577 10,449,740 +0.00(+0.00%)
Mar 24, 2008 9.771 9.888 9.484 9.577 9,440,389 -0.17(-1.73%)
Mar 21, 2008 10.31 10.31 9.670 9.745 8,186,481 +0.00(+0.00%)
Mar 20, 2008 10.31 10.31 9.670 9.745 8,186,481 -0.55(-5.32%)
Mar 19, 2008 10.76 10.76 10.29 10.29 3,274,329 -0.34(-3.17%)
Mar 18, 2008 10.61 10.67 10.36 10.63 1,927,003 +0.19(+1.86%)
Mar 17, 2008 10.23 10.57 10.23 10.44 1,897,298 -0.03(-0.32%)
Mar 14, 2008 10.72 10.83 10.36 10.47 1,973,202 -0.25(-2.36%)
Mar 13, 2008 10.35 10.77 10.29 10.72 2,028,502 +0.22(+2.08%)
Mar 12, 2008 10.70 10.77 10.46 10.50 1,592,734 -0.20(-1.89%)
Mar 11, 2008 10.44 10.70 10.12 10.70 3,429,645 +0.49(+4.78%)
Mar 10, 2008 10.19 10.47 10.14 10.22 3,303,348 +0.02(+0.16%)
Mar 07, 2008 10.35 10.58 10.13 10.20 4,569,479 -0.21(-2.02%)
Mar 06, 2008 10.96 10.98 10.40 10.41 3,995,503 -0.53(-4.85%)
Mar 05, 2008 11.17 11.23 10.86 10.94 4,608,441 +0.31(+2.93%)
Mar 04, 2008 10.45 10.64 10.29 10.63 2,650,491 +0.03(+0.32%)
Mar 03, 2008 10.60 10.70 10.36 10.60 3,479,828 -0.28(-2.55%)
Feb 29, 2008 11.36 11.48 10.83 10.87 3,509,539 -0.64(-5.56%)
Feb 28, 2008 12.37 12.38 11.40 11.51 3,148,621 -0.97(-7.75%)
Feb 27, 2008 12.28 12.62 12.28 12.48 983,923 +0.10(+0.82%)
Feb 26, 2008 12.19 12.45 12.12 12.38 1,320,890 +0.08(+0.68%)
Feb 25, 2008 12.07 12.33 11.93 12.30 1,598,402 +0.26(+2.17%)
Feb 22, 2008 11.97 12.14 11.74 12.03 1,355,095 +0.13(+1.13%)
Feb 21, 2008 12.18 12.41 11.87 11.90 1,342,171 -0.21(-1.74%)
Feb 20, 2008 12.00 12.19 11.94 12.11 1,289,461 +0.02(+0.14%)
Feb 19, 2008 12.23 12.36 12.03 12.09 1,422,043 -0.03(-0.21%)
Feb 18, 2008 12.03 12.25 12.01 12.12 0 +0.00(+0.00%)
Feb 15, 2008 12.03 12.25 12.01 12.12 1,132,580 +0.09(+0.77%)
Feb 14, 2008 12.36 12.41 12.00 12.03 1,397,551 -0.31(-2.52%)
Feb 13, 2008 12.02 12.37 11.98 12.34 1,887,602 +0.45(+3.75%)
Feb 12, 2008 12.18 12.27 11.81 11.89 1,819,877 -0.19(-1.60%)
Feb 11, 2008 11.43 12.22 11.33 12.08 2,517,422 +0.67(+5.90%)
Feb 08, 2008 11.43 11.63 11.29 11.41 1,652,394 -0.13(-1.09%)
Feb 07, 2008 11.36 11.64 11.15 11.54 3,318,481 -0.21(-1.79%)
Feb 06, 2008 11.30 12.10 11.22 11.75 3,913,397 +0.56(+4.96%)
Feb 05, 2008 11.61 11.65 11.19 11.19 1,686,602 -0.58(-4.93%)
Feb 04, 2008 11.79 11.93 11.58 11.77 2,161,151 +0.07(+0.57%)
Feb 01, 2008 11.18 11.71 11.18 11.71 2,779,736 +0.56(+4.98%)
Jan 31, 2008 10.95 11.26 10.82 11.15 2,924,707 +0.05(+0.45%)
Jan 30, 2008 11.00 11.35 11.00 11.10 2,853,680 +0.04(+0.38%)
Jan 29, 2008 11.18 11.37 10.87 11.06 3,673,440 -0.09(-0.83%)
Jan 28, 2008 11.09 11.33 10.93 11.15 2,872,963 +0.09(+0.84%)
Jan 25, 2008 11.39 11.44 10.93 11.06 2,384,201 -0.24(-2.16%)
Jan 24, 2008 10.71 11.34 10.67 11.30 3,275,309 +0.55(+5.09%)
Jan 23, 2008 10.78 10.94 10.52 10.76 5,915,467 -0.33(-2.96%)
Jan 22, 2008 10.99 11.55 10.99 11.08 5,877,356 -0.65(-5.52%)
Jan 21, 2008 11.90 12.19 11.62 11.73 0 +0.00(+0.00%)
Jan 18, 2008 11.90 12.19 11.62 11.73 2,939,873 -0.10(-0.85%)
Jan 17, 2008 12.31 12.45 11.82 11.83 3,214,540 -0.47(-3.83%)
Jan 16, 2008 12.06 12.57 11.87 12.30 3,910,302 +0.17(+1.39%)
Jan 15, 2008 11.90 12.23 11.82 12.14 2,706,035 +0.12(+0.98%)
Jan 14, 2008 12.23 12.30 11.91 12.02 5,322,870 -0.14(-1.18%)
Jan 11, 2008 12.62 12.64 12.03 12.16 3,119,198 -0.52(-4.11%)
Jan 10, 2008 12.06 12.81 12.05 12.68 5,061,049 +0.51(+4.22%)
Jan 09, 2008 11.70 12.18 11.51 12.17 4,255,520 +0.47(+4.03%)
Jan 08, 2008 11.85 11.94 11.60 11.70 4,180,424 -0.13(-1.07%)
Jan 07, 2008 11.46 11.95 11.37 11.82 4,184,896 +0.41(+3.61%)
Jan 04, 2008 12.00 12.00 11.33 11.41 3,497,234 -0.67(-5.57%)
Jan 03, 2008 12.41 12.48 11.92 12.08 3,519,887 -0.35(-2.78%)
Jan 02, 2008 12.87 12.92 12.26 12.43 2,378,636 -0.42(-3.27%)
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.