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 (%)
Feb 27, 2004 23.80 24.51 23.44 23.56 2,692,932 -0.08(-0.32%)
Feb 26, 2004 23.34 23.84 23.16 23.64 1,366,415 +0.06(+0.25%)
Feb 25, 2004 23.51 23.89 23.28 23.58 1,060,643 +0.15(+0.65%)
Feb 24, 2004 23.50 23.55 22.96 23.43 2,042,201 -0.15(-0.64%)
Feb 23, 2004 24.14 24.39 23.46 23.58 1,955,041 -0.51(-2.10%)
Feb 20, 2004 24.30 24.40 23.74 24.08 1,767,066 -0.22(-0.90%)
Feb 19, 2004 25.26 25.33 24.23 24.30 3,084,320 -0.70(-2.80%)
Feb 18, 2004 24.67 25.10 24.52 25.00 1,413,201 +0.42(+1.71%)
Feb 17, 2004 24.57 24.74 24.34 24.58 841,912 +0.50(+2.06%)
Feb 13, 2004 24.42 24.77 23.79 24.08 1,359,646 -0.33(-1.35%)
Feb 12, 2004 24.80 25.05 24.35 24.41 1,490,624 -0.58(-2.32%)
Feb 11, 2004 24.93 25.14 24.49 24.99 1,288,755 -0.08(-0.30%)
Feb 10, 2004 24.72 25.22 24.72 25.07 1,144,597 +0.24(+0.98%)
Feb 09, 2004 24.89 24.97 24.51 24.83 1,424,007 -0.10(-0.41%)
Feb 06, 2004 23.99 24.97 23.99 24.93 1,599,752 +0.93(+3.90%)
Feb 05, 2004 23.82 24.19 23.76 23.99 1,857,788 +0.29(+1.21%)
Feb 04, 2004 25.05 25.05 23.63 23.71 3,294,026 -1.68(-6.60%)
Feb 03, 2004 24.96 25.61 24.96 25.38 2,824,503 +0.42(+1.69%)
Feb 02, 2004 24.93 25.55 24.83 24.96 1,801,264 +0.03(+0.13%)
Jan 30, 2004 23.89 25.05 23.82 24.93 2,811,559 +0.84(+3.50%)
Jan 29, 2004 24.59 24.83 23.82 24.08 2,625,246 -0.08(-0.35%)
Jan 28, 2004 24.76 25.36 24.17 24.17 2,479,663 -0.29(-1.21%)
Jan 27, 2004 25.32 25.34 24.46 24.46 1,641,194 -0.86(-3.39%)
Jan 26, 2004 24.97 25.46 24.76 25.32 2,048,020 +0.35(+1.42%)
Jan 23, 2004 26.11 26.15 24.84 24.97 2,920,806 -1.13(-4.32%)
Jan 22, 2004 27.12 27.28 26.07 26.10 1,902,318 -0.87(-3.22%)
Jan 21, 2004 27.16 27.17 26.70 26.96 2,973,530 -0.28(-1.02%)
Jan 20, 2004 26.93 27.29 26.76 27.24 3,460,509 +0.49(+1.83%)
Jan 16, 2004 25.98 26.83 25.97 26.75 3,613,098 +0.93(+3.62%)
Jan 15, 2004 25.95 26.09 25.47 25.82 2,375,166 -0.19(-0.74%)
Jan 14, 2004 25.56 26.10 25.52 26.01 2,259,863 +0.75(+2.97%)
Jan 13, 2004 25.60 25.64 25.13 25.26 1,862,300 -0.40(-1.54%)
Jan 12, 2004 25.30 25.68 25.00 25.66 2,364,954 +0.36(+1.43%)
Jan 09, 2004 25.68 25.77 25.10 25.30 1,879,993 -0.61(-2.37%)
Jan 08, 2004 25.43 26.06 25.36 25.91 2,021,064 +0.65(+2.57%)
Jan 07, 2004 25.22 25.31 24.68 25.26 1,270,349 +0.13(+0.50%)
Jan 06, 2004 25.25 25.26 24.75 25.14 1,423,532 -0.11(-0.43%)
Jan 05, 2004 24.42 25.25 24.42 25.25 2,008,240 +1.09(+4.50%)
Jan 02, 2004 23.89 24.30 23.89 24.16 1,150,296 +0.33(+1.38%)
Dec 31, 2003 23.83 24.03 23.58 23.83 895,585 -0.06(-0.25%)
Dec 30, 2003 24.13 24.30 23.73 23.89 1,525,060 -0.36(-1.49%)
Dec 29, 2003 23.87 24.25 23.38 24.25 1,021,100 +0.40(+1.70%)
Dec 26, 2003 23.96 24.00 23.83 23.85 282,260 -0.09(-0.39%)
Dec 24, 2003 23.95 23.96 23.81 23.94 533,290 -0.01(-0.04%)
Dec 23, 2003 24.08 24.25 23.82 23.95 1,294,573 +0.05(+0.21%)
Dec 22, 2003 24.16 24.16 23.65 23.90 1,325,329 -0.32(-1.32%)
Dec 19, 2003 24.72 24.74 23.83 24.22 3,496,726 -0.38(-1.54%)
Dec 18, 2003 22.57 24.67 23.41 24.60 5,591,414 +2.03(+8.99%)
Dec 17, 2003 22.06 22.57 21.74 22.57 2,312,943 +0.53(+2.41%)
Dec 16, 2003 22.11 22.22 21.63 22.04 2,108,818 -0.49(-2.17%)
Dec 15, 2003 22.86 22.86 22.29 22.53 1,865,388 +0.11(+0.49%)
Dec 12, 2003 22.35 22.64 22.26 22.42 1,313,098 +0.07(+0.30%)
Dec 11, 2003 21.47 22.44 21.39 22.35 2,825,215 +1.00(+4.69%)
Dec 10, 2003 22.08 22.30 20.83 21.35 3,461,340 -0.73(-3.32%)
Dec 09, 2003 22.97 23.10 22.01 22.08 1,659,006 -0.67(-2.96%)
Dec 08, 2003 23.30 23.55 22.30 22.75 2,299,881 -0.66(-2.81%)
Dec 05, 2003 23.38 23.57 23.02 23.41 1,337,560 +0.03(+0.14%)
Dec 04, 2003 23.71 23.85 23.08 23.38 3,191,904 +0.48(+2.10%)
Dec 03, 2003 23.39 23.39 22.96 22.90 1,338,510 -0.24(-1.06%)
Dec 02, 2003 23.41 23.58 22.99 23.14 1,251,112 -0.24(-1.01%)
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.