Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.10 22.26 21.94 22.14 495,425 +0.05(+0.22%)
Nov 26, 2003 22.02 22.17 21.77 22.10 1,513,232 +0.32(+1.48%)
Nov 25, 2003 21.69 21.97 21.69 21.77 2,081,456 +0.01(+0.04%)
Nov 24, 2003 21.53 21.77 21.53 21.77 2,154,999 +0.49(+2.31%)
Nov 21, 2003 21.43 21.56 21.07 21.28 1,981,948 -0.15(-0.71%)
Nov 20, 2003 21.53 22.10 21.37 21.43 2,566,197 -0.54(-2.45%)
Nov 19, 2003 21.53 21.97 20.77 21.97 5,783,603 -0.39(-1.76%)
Nov 18, 2003 22.78 23.13 22.11 22.36 1,610,752 -0.27(-1.17%)
Nov 17, 2003 22.40 23.22 21.81 22.63 3,339,771 -0.60(-2.56%)
Nov 14, 2003 24.23 24.43 23.23 23.22 2,562,967 -1.12(-4.60%)
Nov 13, 2003 23.75 24.70 23.75 24.34 1,252,476 -0.17(-0.69%)
Nov 12, 2003 24.22 24.69 24.22 24.51 1,994,371 +0.63(+2.63%)
Nov 11, 2003 24.15 24.15 23.76 23.88 1,394,345 -0.41(-1.69%)
Nov 10, 2003 24.98 24.99 24.27 24.29 1,854,365 -0.78(-3.11%)
Nov 07, 2003 24.99 25.49 24.87 25.07 2,264,197 +0.18(+0.71%)
Nov 06, 2003 24.25 25.03 23.87 24.90 3,640,778 +0.65(+2.69%)
Nov 05, 2003 22.22 24.31 23.55 24.25 3,388,220 +0.01(+0.03%)
Nov 04, 2003 22.22 24.45 22.22 24.24 4,418,203 +1.25(+5.43%)
Nov 03, 2003 22.42 23.11 22.54 22.99 1,244,158 +0.57(+2.55%)
Oct 31, 2003 22.97 23.02 22.42 22.42 1,337,076 -0.40(-1.76%)
Oct 30, 2003 23.34 23.34 22.78 22.82 1,829,768 -0.06(-0.25%)
Oct 29, 2003 22.50 22.89 22.40 22.88 2,239,599 +0.27(+1.21%)
Oct 28, 2003 21.82 22.68 21.82 22.60 1,855,111 +1.01(+4.70%)
Oct 27, 2003 21.51 21.90 21.45 21.59 1,288,502 +0.32(+1.51%)
Oct 24, 2003 21.50 21.61 20.93 21.27 1,600,069 -0.43(-2.00%)
Oct 23, 2003 21.94 22.02 21.47 21.70 1,827,035 -0.66(-2.95%)
Oct 22, 2003 23.19 23.19 22.02 22.36 1,387,637 -0.83(-3.58%)
Oct 21, 2003 23.10 23.30 22.22 23.19 2,493,523 +0.97(+4.38%)
Oct 20, 2003 22.22 22.36 21.99 22.22 831,588 +0.13(+0.58%)
Oct 17, 2003 22.57 22.77 21.89 22.09 1,070,232 -0.48(-2.14%)
Oct 16, 2003 22.88 22.90 22.45 22.57 1,025,385 -0.31(-1.34%)
Oct 15, 2003 23.50 23.54 22.79 22.88 1,236,078 -0.31(-1.32%)
Oct 14, 2003 22.70 23.23 22.55 23.18 1,459,814 +0.51(+2.24%)
Oct 13, 2003 22.65 22.79 22.60 22.68 562,508 +0.22(+0.97%)
Oct 10, 2003 22.64 22.82 22.27 22.46 955,072 -0.09(-0.39%)
Oct 09, 2003 22.15 22.90 22.15 22.55 2,405,321 +0.81(+3.74%)
Oct 08, 2003 22.66 22.72 21.57 21.73 2,327,056 -0.93(-4.12%)
Oct 07, 2003 22.88 22.75 22.31 22.67 1,715,974 -0.21(-0.91%)
Oct 06, 2003 22.22 22.95 22.22 22.88 1,776,598 +0.72(+3.27%)
Oct 03, 2003 22.11 22.64 22.06 22.15 2,148,788 +0.72(+3.38%)
Oct 02, 2003 21.21 21.44 21.11 21.43 1,728,770 +0.39(+1.84%)
Oct 01, 2003 21.41 21.52 20.79 21.04 1,713,117 +0.07(+0.35%)
Sep 30, 2003 20.81 21.17 20.62 20.97 2,083,443 +0.13(+0.62%)
Sep 29, 2003 20.87 21.09 20.62 20.84 1,765,417 +0.31(+1.53%)
Sep 26, 2003 21.13 21.23 20.47 20.53 1,887,286 -0.71(-3.34%)
Sep 25, 2003 21.73 21.77 21.23 21.23 3,206,597 -0.10(-0.45%)
Sep 24, 2003 22.93 22.93 21.29 21.33 3,279,892 -1.58(-6.89%)
Sep 23, 2003 22.94 22.94 22.78 22.91 2,071,890 +0.17(+0.74%)
Sep 22, 2003 23.59 23.59 22.74 22.74 1,996,856 -0.85(-3.62%)
Sep 19, 2003 23.30 24.14 23.22 23.59 3,705,749 -0.11(-0.48%)
Sep 18, 2003 23.35 23.73 23.17 23.71 2,536,134 +0.20(+0.86%)
Sep 17, 2003 23.34 23.59 23.18 23.50 1,594,727 +0.00(+0.00%)
Sep 16, 2003 22.74 23.58 22.81 23.50 1,629,635 +0.76(+3.36%)
Sep 15, 2003 22.62 22.94 22.39 22.74 979,669 +0.12(+0.53%)
Sep 12, 2003 22.66 22.72 22.30 22.62 1,101,413 -0.08(-0.35%)
Sep 11, 2003 22.22 22.84 22.16 22.70 1,049,113 +0.51(+2.28%)
Sep 10, 2003 23.08 23.09 22.14 22.19 1,306,888 -0.91(-3.94%)
Sep 09, 2003 23.41 23.41 22.94 23.10 1,019,050 -0.31(-1.31%)
Sep 08, 2003 23.22 23.66 23.14 23.41 1,597,211 +0.29(+1.25%)
Sep 05, 2003 22.86 23.81 22.86 23.12 1,895,361 -0.14(-0.59%)
Sep 04, 2003 23.02 23.42 22.89 23.26 1,813,121 +0.32(+1.40%)
Sep 03, 2003 23.13 23.71 22.89 22.93 2,191,398 -0.01(-0.03%)
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.