Skip to main content

Jabil Circuit (NY: JBL )

135.22 -0.72 (-0.53%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.10 20.25 19.70 19.94 3,075,727 -0.02(-0.09%)
Nov 29, 2016 20.08 20.32 19.94 19.96 1,795,680 -0.21(-1.03%)
Nov 28, 2016 20.35 20.51 20.13 20.17 1,703,488 -0.22(-1.06%)
Nov 25, 2016 20.46 20.57 20.35 20.39 609,556 -0.09(-0.46%)
Nov 23, 2016 20.48 20.48 20.48 0 +0.30(+1.50%)
Nov 22, 2016 19.40 20.25 19.37 20.18 4,030,944 +0.91(+4.75%)
Nov 21, 2016 19.31 19.44 19.16 19.26 2,235,489 +0.02(+0.10%)
Nov 18, 2016 19.45 19.52 19.23 19.25 2,296,557 -0.21(-1.07%)
Nov 17, 2016 19.53 19.63 19.35 19.45 2,847,211 -0.02(-0.10%)
Nov 16, 2016 20.04 20.17 19.39 19.47 3,640,786 -0.73(-3.59%)
Nov 15, 2016 20.54 20.62 20.16 20.20 2,299,122 -0.26(-1.29%)
Nov 14, 2016 20.46 20.77 20.39 20.46 1,550,127 +0.05(+0.23%)
Nov 11, 2016 20.02 20.46 19.92 20.41 1,248,566 +0.34(+1.69%)
Nov 10, 2016 20.44 20.82 20.06 20.08 2,470,057 -0.19(-0.93%)
Nov 09, 2016 19.69 20.38 19.21 20.26 1,832,282 +0.24(+1.22%)
Nov 08, 2016 19.81 20.13 19.62 20.02 1,459,785 +0.20(+1.00%)
Nov 07, 2016 19.58 19.97 19.52 19.82 1,273,134 +0.61(+3.18%)
Nov 04, 2016 19.26 19.53 19.15 19.21 1,433,327 -0.07(-0.34%)
Nov 03, 2016 19.49 19.50 19.21 19.28 2,308,810 -0.19(-0.97%)
Nov 02, 2016 19.79 19.91 19.44 19.47 1,414,937 -0.31(-1.57%)
Nov 01, 2016 20.15 20.24 19.62 19.78 2,149,176 -0.27(-1.36%)
Oct 31, 2016 20.13 20.24 19.96 20.05 2,079,596 -0.08(-0.37%)
Oct 28, 2016 20.24 20.63 20.12 20.12 1,715,673 -0.10(-0.51%)
Oct 27, 2016 20.43 20.52 20.09 20.23 1,659,680 -0.14(-0.69%)
Oct 26, 2016 20.22 20.71 20.19 20.37 2,966,887 -0.09(-0.46%)
Oct 25, 2016 20.48 20.53 20.23 20.46 1,126,073 -0.07(-0.32%)
Oct 24, 2016 20.59 20.73 20.45 20.53 1,448,718 +0.16(+0.78%)
Oct 21, 2016 20.29 20.49 20.08 20.37 1,080,493 -0.05(-0.23%)
Oct 20, 2016 20.53 20.64 20.21 20.41 1,598,910 -0.19(-0.91%)
Oct 19, 2016 20.33 20.70 20.33 20.60 2,269,205 +0.17(+0.83%)
Oct 18, 2016 20.21 20.44 20.12 20.43 1,990,161 +0.38(+1.87%)
Oct 17, 2016 19.93 20.22 19.83 20.06 1,433,435 +0.08(+0.42%)
Oct 14, 2016 20.13 20.25 19.95 19.97 1,591,833 -0.05(-0.23%)
Oct 13, 2016 19.97 20.08 19.62 20.02 1,589,205 -0.16(-0.79%)
Oct 12, 2016 20.35 20.40 20.18 20.18 1,250,740 -0.11(-0.56%)
Oct 11, 2016 20.52 20.56 20.13 20.29 1,776,961 -0.23(-1.10%)
Oct 10, 2016 20.46 20.87 20.51 20.52 1,258,365 +0.06(+0.28%)
Oct 07, 2016 20.65 20.77 20.37 20.46 1,243,609 -0.23(-1.09%)
Oct 06, 2016 20.63 20.77 20.42 20.69 1,951,360 +0.09(+0.46%)
Oct 05, 2016 20.57 20.85 20.49 20.59 2,135,684 +0.17(+0.83%)
Oct 04, 2016 20.44 20.74 20.36 20.42 2,938,148 +0.12(+0.60%)
Oct 03, 2016 20.40 20.69 20.08 20.30 4,265,560 -0.20(-0.96%)
Sep 30, 2016 20.57 20.64 20.36 20.50 2,293,813 +0.07(+0.32%)
Sep 29, 2016 20.67 20.78 20.29 20.43 3,005,427 -0.23(-1.14%)
Sep 28, 2016 20.89 21.11 20.66 20.67 3,348,996 +0.08(+0.36%)
Sep 27, 2016 20.46 20.69 20.37 20.59 2,842,791 +0.13(+0.64%)
Sep 26, 2016 20.46 20.62 20.35 20.46 2,992,222 -0.10(-0.50%)
Sep 23, 2016 20.82 21.13 20.56 20.56 3,963,688 -0.48(-2.28%)
Sep 22, 2016 20.74 21.41 20.52 21.04 8,623,047 -1.25(-5.60%)
Sep 21, 2016 22.17 22.41 22.01 22.29 4,429,941 +0.54(+2.46%)
Sep 20, 2016 22.37 22.37 21.76 21.76 2,605,411 +0.02(+0.09%)
Sep 19, 2016 21.35 22.00 21.25 21.74 3,944,755 +0.62(+2.94%)
Sep 16, 2016 21.02 21.21 20.76 21.12 2,949,556 +0.05(+0.22%)
Sep 15, 2016 20.19 21.10 20.14 21.07 4,114,845 +0.94(+4.67%)
Sep 14, 2016 19.58 20.13 19.47 20.13 2,225,979 +0.62(+3.18%)
Sep 13, 2016 19.56 19.79 19.38 19.51 1,445,737 -0.15(-0.76%)
Sep 12, 2016 19.27 19.77 19.25 19.66 1,344,819 +0.23(+1.16%)
Sep 09, 2016 20.11 20.14 19.38 19.44 1,600,951 -0.84(-4.12%)
Sep 08, 2016 20.38 20.39 20.24 20.27 1,116,059 -0.19(-0.92%)
Sep 07, 2016 20.27 20.47 20.23 20.46 1,340,568 +0.20(+0.97%)
Sep 06, 2016 20.14 20.26 20.03 20.26 1,447,259 +0.14(+0.70%)
Sep 02, 2016 20.08 20.12 20.12 20.12 1,036,882 +0.12(+0.61%)
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.