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 (%)
Mar 31, 2016 17.98 18.07 17.89 17.95 1,804,900 -0.01(-0.05%)
Mar 30, 2016 18.34 18.40 17.88 17.96 3,300,890 -0.24(-1.33%)
Mar 29, 2016 17.60 18.28 17.53 18.20 2,575,290 +0.57(+3.22%)
Mar 28, 2016 17.65 17.72 17.53 17.63 2,785,063 -0.01(-0.05%)
Mar 24, 2016 17.70 17.64 17.64 17.64 2,544,265 -0.14(-0.79%)
Mar 23, 2016 18.20 18.28 17.74 17.78 3,022,166 -0.58(-3.15%)
Mar 22, 2016 18.15 18.47 18.03 18.36 2,680,575 +0.08(+0.46%)
Mar 21, 2016 18.15 18.46 18.15 18.28 3,381,035 +0.03(+0.15%)
Mar 18, 2016 17.84 18.28 17.67 18.25 8,154,595 -0.04(-0.20%)
Mar 17, 2016 19.15 19.22 17.73 18.28 15,178,126 -2.17(-10.61%)
Mar 16, 2016 19.90 20.47 19.85 20.45 4,160,737 +0.51(+2.57%)
Mar 15, 2016 20.16 20.29 19.33 19.94 4,279,738 -0.18(-0.88%)
Mar 14, 2016 20.25 20.31 19.90 20.12 2,676,076 -0.11(-0.55%)
Mar 11, 2016 19.96 20.36 19.88 20.23 2,952,440 +0.48(+2.45%)
Mar 10, 2016 19.87 19.91 19.61 19.75 2,675,967 -0.03(-0.14%)
Mar 09, 2016 19.65 19.88 19.62 19.78 2,750,795 +0.21(+1.10%)
Mar 08, 2016 20.28 20.39 19.54 19.56 3,033,738 -0.88(-4.33%)
Mar 07, 2016 20.11 20.49 20.09 20.45 1,738,606 +0.20(+1.01%)
Mar 04, 2016 20.27 20.37 19.64 20.24 3,261,928 -0.07(-0.32%)
Mar 03, 2016 19.96 20.35 19.90 20.31 1,674,471 +0.26(+1.30%)
Mar 02, 2016 19.85 20.08 19.80 20.05 1,755,635 +0.15(+0.75%)
Mar 01, 2016 19.59 19.91 19.52 19.90 1,681,846 +0.48(+2.45%)
Feb 29, 2016 19.37 19.64 19.37 19.42 1,622,973 +0.01(+0.05%)
Feb 26, 2016 19.62 19.62 19.30 19.41 1,442,628 -0.14(-0.71%)
Feb 25, 2016 19.50 19.65 19.23 19.55 1,273,611 +0.02(+0.10%)
Feb 24, 2016 19.06 19.55 18.88 19.53 1,505,045 +0.21(+1.11%)
Feb 23, 2016 19.45 19.56 19.31 19.32 2,027,494 -0.24(-1.24%)
Feb 22, 2016 19.47 19.65 19.37 19.56 1,378,143 +0.28(+1.45%)
Feb 19, 2016 19.07 19.32 19.05 19.28 2,096,917 +0.17(+0.88%)
Feb 18, 2016 18.87 19.13 18.75 19.11 2,175,254 +0.26(+1.38%)
Feb 17, 2016 18.91 19.04 18.69 18.85 2,372,927 -0.07(-0.34%)
Feb 16, 2016 17.95 18.98 17.82 18.92 3,279,056 +1.16(+6.56%)
Feb 12, 2016 17.56 17.75 17.75 17.75 1,256,512 +0.41(+2.36%)
Feb 11, 2016 17.78 17.85 17.09 17.34 2,726,008 -0.73(-4.02%)
Feb 10, 2016 18.00 18.59 17.96 18.07 1,505,770 +0.19(+1.09%)
Feb 09, 2016 17.69 18.23 17.56 17.88 3,300,157 -0.36(-1.98%)
Feb 08, 2016 18.14 18.34 17.90 18.24 2,413,973 -0.23(-1.26%)
Feb 05, 2016 18.44 18.64 18.14 18.47 2,986,412 -0.06(-0.35%)
Feb 04, 2016 18.07 18.73 17.99 18.53 2,265,091 +0.42(+2.30%)
Feb 03, 2016 17.98 18.20 17.54 18.12 1,914,641 +0.32(+1.77%)
Feb 02, 2016 18.15 18.23 17.74 17.80 2,331,766 -0.63(-3.42%)
Feb 01, 2016 18.25 18.54 18.06 18.43 2,175,266 -0.04(-0.20%)
Jan 29, 2016 17.68 18.48 17.68 18.47 3,572,245 +0.94(+5.34%)
Jan 28, 2016 17.64 17.74 17.24 17.53 1,936,294 +0.04(+0.21%)
Jan 27, 2016 17.97 18.11 17.44 17.50 2,754,946 -0.62(-3.43%)
Jan 26, 2016 17.72 18.15 17.61 18.12 3,277,722 +0.57(+3.22%)
Jan 25, 2016 17.64 17.79 17.46 17.55 2,164,097 -0.29(-1.61%)
Jan 22, 2016 17.53 17.86 17.51 17.84 3,176,378 +0.58(+3.39%)
Jan 21, 2016 17.26 17.69 17.10 17.25 2,817,031 -0.03(-0.16%)
Jan 20, 2016 17.28 17.48 16.78 17.28 2,553,681 -0.29(-1.64%)
Jan 19, 2016 18.05 18.06 17.35 17.57 2,670,830 -0.33(-1.87%)
Jan 15, 2016 17.93 17.90 17.90 17.90 2,561,548 -0.49(-2.67%)
Jan 14, 2016 18.30 18.49 17.89 18.40 3,255,992 +0.17(+0.92%)
Jan 13, 2016 18.55 18.84 18.17 18.23 4,830,192 -0.14(-0.76%)
Jan 12, 2016 18.65 18.65 17.95 18.37 3,070,310 -0.03(-0.15%)
Jan 11, 2016 18.48 18.54 18.08 18.40 4,120,664 -0.01(-0.05%)
Jan 08, 2016 18.97 19.08 18.35 18.40 3,920,011 -0.45(-2.36%)
Jan 07, 2016 19.35 19.55 18.81 18.85 3,857,163 -0.92(-4.65%)
Jan 06, 2016 20.70 20.85 19.64 19.77 4,820,788 -1.20(-5.71%)
Jan 05, 2016 21.40 21.63 20.75 20.96 6,503,304 -0.44(-2.04%)
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.