Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.47 17.00 15.62 15.71 2,898,126 -0.81(-4.90%)
Feb 27, 2002 16.67 17.17 16.46 16.51 2,332,774 -0.08(-0.51%)
Feb 26, 2002 17.44 17.44 16.51 16.60 320,615 -0.84(-4.83%)
Feb 25, 2002 16.63 17.67 16.43 17.44 2,158,929 +1.30(+8.03%)
Feb 22, 2002 16.58 16.62 15.83 16.14 2,869,626 -0.47(-2.84%)
Feb 21, 2002 17.26 17.26 16.52 16.62 2,168,310 -0.72(-4.13%)
Feb 20, 2002 16.97 17.42 16.67 17.33 1,339,460 +0.34(+1.98%)
Feb 19, 2002 17.77 17.78 16.84 16.99 1,703,417 -0.88(-4.90%)
Feb 18, 2002 18.11 18.19 17.52 17.87 2,007,883 +0.00(+0.00%)
Feb 15, 2002 18.11 18.19 17.52 17.87 2,007,883 -0.24(-1.35%)
Feb 14, 2002 18.11 18.29 17.98 18.11 1,495,017 +0.13(+0.75%)
Feb 13, 2002 17.98 18.31 17.74 17.98 2,818,922 +0.08(+0.47%)
Feb 12, 2002 17.60 18.19 17.10 17.90 605,606 +0.55(+3.16%)
Feb 11, 2002 17.10 17.43 16.93 17.35 1,603,314 +0.30(+1.78%)
Feb 08, 2002 16.95 17.26 16.35 17.04 2,069,394 +0.12(+0.70%)
Feb 07, 2002 17.01 17.57 16.67 16.93 2,591,878 +0.02(+0.10%)
Feb 06, 2002 17.18 17.35 16.09 16.91 3,740,275 -0.03(-0.20%)
Feb 05, 2002 17.18 17.29 16.42 16.94 3,535,675 -0.24(-1.37%)
Feb 04, 2002 18.82 19.03 17.09 17.18 4,013,036 -1.45(-7.78%)
Feb 01, 2002 19.33 19.45 18.50 18.63 2,357,117 -0.91(-4.66%)
Jan 31, 2002 19.03 19.60 18.95 19.54 2,280,881 +0.64(+3.39%)
Jan 30, 2002 18.78 25.26 17.90 18.90 2,271,501 +0.37(+2.00%)
Jan 29, 2002 18.48 18.78 18.32 18.53 3,340,100 +0.00(+0.00%)
Jan 28, 2002 19.17 19.24 18.36 18.53 3,043,115 -0.64(-3.34%)
Jan 25, 2002 18.53 19.32 18.02 19.17 3,056,890 +0.13(+0.71%)
Jan 24, 2002 19.62 20.18 18.90 19.03 2,710,625 -0.18(-0.92%)
Jan 23, 2002 18.32 19.50 18.15 19.21 3,068,289 +1.09(+6.04%)
Jan 22, 2002 19.79 19.79 18.10 18.11 3,427,972 -1.29(-6.64%)
Jan 21, 2002 19.16 19.87 18.95 19.40 451,236 +0.00(+0.00%)
Jan 18, 2002 19.16 19.87 18.95 19.40 2,411,859 -0.37(-1.87%)
Jan 17, 2002 19.86 20.04 19.02 19.77 1,919,536 +0.57(+2.98%)
Jan 16, 2002 19.58 20.42 19.20 19.20 2,240,745 -1.15(-5.67%)
Jan 15, 2002 20.44 20.67 19.96 20.35 1,234,606 +0.13(+0.62%)
Jan 14, 2002 20.54 20.83 19.79 20.23 1,720,279 -0.64(-3.07%)
Jan 11, 2002 21.26 21.47 20.35 20.87 403,737 -0.69(-3.20%)
Jan 10, 2002 21.69 21.81 21.05 21.56 2,135,536 +2.43(+12.68%)
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.