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 (%)
Nov 28, 2003 23.12 23.29 22.95 23.17 473,556 +0.05(+0.22%)
Nov 26, 2003 23.04 23.19 22.78 23.12 1,446,437 +0.34(+1.48%)
Nov 25, 2003 22.70 22.98 22.70 22.78 1,989,578 +0.01(+0.04%)
Nov 24, 2003 22.53 22.78 22.53 22.77 2,059,875 +0.51(+2.31%)
Nov 21, 2003 22.42 22.55 22.04 22.26 1,894,463 -0.16(-0.71%)
Nov 20, 2003 22.53 23.12 22.36 22.42 2,452,922 -0.56(-2.46%)
Nov 19, 2003 22.53 22.98 21.73 22.98 5,528,308 -0.41(-1.76%)
Nov 18, 2003 23.83 24.19 23.13 23.39 1,539,652 -0.28(-1.17%)
Nov 17, 2003 23.44 24.30 22.82 23.67 3,192,349 -0.62(-2.57%)
Nov 14, 2003 25.35 25.56 24.30 24.30 2,449,835 -1.17(-4.60%)
Nov 13, 2003 24.85 25.84 24.85 25.47 1,197,190 -0.18(-0.69%)
Nov 12, 2003 25.34 25.83 25.34 25.64 1,906,337 +0.66(+2.63%)
Nov 11, 2003 25.26 25.26 24.86 24.99 1,332,797 -0.43(-1.69%)
Nov 10, 2003 26.13 26.15 25.39 25.42 1,772,511 -0.82(-3.11%)
Nov 07, 2003 26.14 26.66 26.02 26.23 2,164,252 +0.19(+0.71%)
Nov 06, 2003 25.37 26.19 24.97 26.05 3,480,069 +0.68(+2.69%)
Nov 05, 2003 23.24 25.43 24.63 25.37 3,238,660 +0.01(+0.03%)
Nov 04, 2003 23.24 25.58 23.24 25.36 4,223,178 +1.31(+5.43%)
Nov 03, 2003 23.45 24.18 23.58 24.05 1,189,239 +0.60(+2.55%)
Oct 31, 2003 24.03 24.09 23.45 23.45 1,278,056 -0.42(-1.76%)
Oct 30, 2003 24.41 24.41 23.83 23.87 1,749,000 -0.06(-0.25%)
Oct 29, 2003 23.54 23.94 23.44 23.93 2,140,741 +0.29(+1.21%)
Oct 28, 2003 22.83 23.73 22.83 23.65 1,773,224 +1.06(+4.70%)
Oct 27, 2003 22.50 22.91 22.44 22.59 1,231,626 +0.34(+1.51%)
Oct 24, 2003 22.49 22.61 21.90 22.25 1,529,440 -0.45(-2.00%)
Oct 23, 2003 22.96 23.03 22.46 22.70 1,746,387 -0.69(-2.95%)
Oct 22, 2003 24.26 24.26 23.04 23.39 1,326,385 -0.87(-3.58%)
Oct 21, 2003 24.17 24.38 23.24 24.26 2,383,456 +1.02(+4.38%)
Oct 20, 2003 23.24 23.39 23.01 23.24 794,881 +0.13(+0.58%)
Oct 17, 2003 23.61 23.82 22.90 23.11 1,022,991 -0.51(-2.14%)
Oct 16, 2003 23.93 23.96 23.49 23.61 980,124 -0.32(-1.34%)
Oct 15, 2003 24.59 24.62 23.84 23.93 1,181,516 -0.32(-1.32%)
Oct 14, 2003 23.75 24.30 23.59 24.25 1,395,376 +0.53(+2.24%)
Oct 13, 2003 23.70 23.84 23.64 23.72 537,678 +0.23(+0.97%)
Oct 10, 2003 23.69 23.87 23.30 23.50 912,914 -0.09(-0.39%)
Oct 09, 2003 23.18 23.96 23.18 23.59 2,299,147 +0.85(+3.74%)
Oct 08, 2003 23.71 23.77 22.56 22.74 2,224,337 -0.98(-4.12%)
Oct 07, 2003 23.93 23.80 23.34 23.71 1,640,229 -0.22(-0.92%)
Oct 06, 2003 23.24 24.01 23.24 23.93 1,698,177 +0.76(+3.27%)
Oct 03, 2003 23.13 23.68 23.08 23.18 2,053,938 +0.76(+3.38%)
Oct 02, 2003 22.19 22.43 22.08 22.42 1,652,460 +0.40(+1.84%)
Oct 01, 2003 22.40 22.52 21.75 22.01 1,637,498 +0.08(+0.35%)
Sep 30, 2003 21.77 22.15 21.58 21.94 1,991,478 +0.13(+0.62%)
Sep 29, 2003 21.84 22.06 21.57 21.80 1,687,490 +0.33(+1.53%)
Sep 26, 2003 22.11 22.22 21.42 21.47 1,803,979 -0.74(-3.34%)
Sep 25, 2003 22.74 22.78 22.21 22.22 3,065,054 -0.10(-0.45%)
Sep 24, 2003 23.98 23.98 22.27 22.32 3,135,114 -1.65(-6.89%)
Sep 23, 2003 24.00 24.00 23.83 23.97 1,980,434 +0.18(+0.74%)
Sep 22, 2003 24.68 24.68 23.79 23.79 1,908,712 -0.89(-3.62%)
Sep 19, 2003 24.37 25.26 24.30 24.68 3,542,173 -0.12(-0.48%)
Sep 18, 2003 24.43 24.83 24.24 24.80 2,424,186 +0.21(+0.86%)
Sep 17, 2003 24.42 24.67 24.25 24.59 1,524,334 +0.00(+0.00%)
Sep 16, 2003 23.79 24.67 23.87 24.59 1,557,701 +0.80(+3.36%)
Sep 15, 2003 23.66 24.00 23.43 23.79 936,425 +0.13(+0.53%)
Sep 12, 2003 23.71 23.77 23.33 23.66 1,052,796 -0.08(-0.35%)
Sep 11, 2003 23.24 23.89 23.18 23.75 1,002,804 +0.53(+2.28%)
Sep 10, 2003 24.14 24.15 23.16 23.22 1,249,201 -0.95(-3.94%)
Sep 09, 2003 24.49 24.49 24.00 24.17 974,068 -0.32(-1.31%)
Sep 08, 2003 24.30 24.75 24.21 24.49 1,526,708 +0.30(+1.25%)
Sep 05, 2003 23.92 24.91 23.92 24.19 1,811,697 -0.14(-0.59%)
Sep 04, 2003 24.09 24.50 23.94 24.33 1,733,088 +0.34(+1.40%)
Sep 03, 2003 24.19 24.80 23.95 23.99 2,094,667 -0.01(-0.03%)
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.