Jabil Circuit (NY: JBL )

70.72 USD +0.76 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.05 19.10 18.90 19.00 1,773,659 -0.05(-0.26%)
Nov 29, 2012 19.00 19.19 18.92 19.05 2,334,118 +0.14(+0.74%)
Nov 28, 2012 18.59 18.91 18.41 18.91 2,312,960 +0.18(+0.96%)
Nov 27, 2012 18.88 19.05 18.73 18.73 2,044,424 -0.20(-1.06%)
Nov 26, 2012 18.84 18.93 18.59 18.93 2,068,346 -0.02(-0.11%)
Nov 23, 2012 18.70 18.99 18.56 18.95 1,406,792 +0.40(+2.16%)
Nov 21, 2012 18.28 18.66 18.26 18.55 2,133,141 +0.29(+1.59%)
Nov 20, 2012 18.20 18.41 18.00 18.26 2,642,818 +0.00(+0.00%)
Nov 19, 2012 17.96 18.29 17.93 18.26 3,274,424 +0.63(+3.57%)
Nov 16, 2012 17.57 17.68 17.27 17.63 2,946,062 +0.21(+1.21%)
Nov 15, 2012 17.22 17.67 17.17 17.42 3,514,322 +0.25(+1.46%)
Nov 14, 2012 17.10 17.55 17.03 17.17 3,749,877 +0.20(+1.18%)
Nov 13, 2012 17.20 17.27 16.96 16.97 3,183,160 -0.43(-2.47%)
Nov 12, 2012 17.65 17.72 17.27 17.40 2,287,473 -0.22(-1.25%)
Nov 09, 2012 17.46 17.82 17.43 17.62 2,541,698 +0.12(+0.69%)
Nov 08, 2012 17.90 17.91 17.47 17.50 3,862,706 -0.35(-1.96%)
Nov 07, 2012 18.24 18.25 17.69 17.85 3,775,401 -0.63(-3.41%)
Nov 06, 2012 18.23 18.50 18.09 18.48 3,470,191 +0.38(+2.10%)
Nov 05, 2012 17.38 18.15 17.34 18.10 2,894,181 +0.70(+4.02%)
Nov 02, 2012 17.91 17.93 17.39 17.40 3,735,294 -0.30(-1.69%)
Nov 01, 2012 17.41 17.75 17.35 17.70 3,898,687 +0.36(+2.08%)
Oct 31, 2012 17.31 17.54 17.25 17.34 2,789,528 +0.06(+0.35%)
Oct 26, 2012 17.11 17.28 17.28 17.28 3,944,800 +0.14(+0.82%)
Oct 25, 2012 17.17 17.32 17.10 17.14 2,597,326 +0.11(+0.65%)
Oct 24, 2012 17.28 17.45 16.93 17.03 2,774,625 -0.02(-0.12%)
Oct 23, 2012 16.97 17.14 16.84 17.05 2,659,716 -0.14(-0.81%)
Oct 19, 2012 17.16 17.39 17.04 17.19 3,979,338 -0.07(-0.41%)
Oct 18, 2012 17.62 17.70 17.14 17.26 4,044,148 -0.46(-2.60%)
Oct 17, 2012 17.65 17.87 17.42 17.72 3,511,547 +0.12(+0.68%)
Oct 16, 2012 17.12 17.64 17.12 17.60 4,012,990 +0.48(+2.80%)
Oct 15, 2012 17.03 17.17 16.82 17.12 2,863,179 +0.09(+0.53%)
Oct 12, 2012 17.15 17.30 17.01 17.03 3,751,301 -0.14(-0.82%)
Oct 11, 2012 17.13 17.35 17.08 17.17 3,680,921 +0.17(+1.00%)
Oct 10, 2012 17.47 17.50 16.89 17.00 4,745,224 -0.51(-2.91%)
Oct 09, 2012 17.41 17.57 17.33 17.51 6,138,740 +0.12(+0.69%)
Oct 08, 2012 17.99 17.99 17.25 17.39 8,897,063 -0.66(-3.66%)
Oct 05, 2012 18.20 18.28 17.97 18.05 3,532,586 +0.00(+0.00%)
Oct 04, 2012 18.18 18.18 17.83 18.05 5,495,486 -0.07(-0.39%)
Oct 03, 2012 18.46 18.53 18.10 18.12 4,421,670 -0.27(-1.47%)
Oct 02, 2012 18.51 18.61 18.32 18.39 2,938,497 -0.08(-0.43%)
Oct 01, 2012 18.90 18.91 18.34 18.47 5,397,471 -0.25(-1.34%)
Sep 28, 2012 18.82 19.09 18.66 18.72 5,762,864 -0.18(-0.95%)
Sep 27, 2012 19.02 19.10 18.60 18.90 5,619,631 +0.00(+0.00%)
Sep 26, 2012 19.95 20.00 18.77 18.90 11,457,428 -2.07(-9.87%)
Sep 25, 2012 21.64 21.73 20.88 20.97 6,121,496 -0.40(-1.87%)
Sep 24, 2012 21.40 21.48 21.07 21.37 4,691,777 -0.18(-0.84%)
Sep 21, 2012 22.07 22.10 21.48 21.55 4,268,009 -0.40(-1.82%)
Sep 20, 2012 22.01 22.07 21.67 21.95 1,701,006 -0.19(-0.86%)
Sep 19, 2012 22.22 22.25 21.63 22.14 1,959,549 -0.16(-0.72%)
Sep 18, 2012 22.28 22.46 22.13 22.30 2,081,892 -0.09(-0.40%)
Sep 17, 2012 22.71 22.73 22.25 22.39 1,596,273 -0.31(-1.37%)
Sep 14, 2012 22.23 22.91 22.20 22.70 2,404,029 +0.55(+2.48%)
Sep 13, 2012 21.91 22.25 21.42 22.15 1,680,489 +0.16(+0.73%)
Sep 12, 2012 22.27 22.39 21.77 21.99 1,917,174 -0.22(-0.99%)
Sep 11, 2012 21.84 22.33 21.80 22.21 2,559,612 +0.34(+1.55%)
Sep 10, 2012 21.91 22.17 21.80 21.87 2,815,785 -0.03(-0.14%)
Sep 07, 2012 21.88 22.01 21.62 21.90 2,454,161 -0.03(-0.14%)
Sep 06, 2012 21.53 22.08 21.48 21.93 3,164,179 +0.45(+2.09%)
Sep 05, 2012 21.55 21.55 21.14 21.48 2,612,673 +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.