Jabil Circuit (NY: JBL )

68.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.490 6.660 6.250 6.580 1,344,696 +0.06(+0.92%)
Nov 26, 2008 5.810 6.620 5.620 6.520 1,925,375 +0.65(+11.07%)
Nov 25, 2008 6.140 6.180 5.640 5.870 3,300,994 -0.05(-0.84%)
Nov 24, 2008 5.520 6.130 5.280 5.920 2,839,897 +0.53(+9.83%)
Nov 21, 2008 5.430 5.430 4.940 5.390 3,493,423 +0.15(+2.86%)
Nov 20, 2008 5.200 5.870 4.770 5.240 7,341,475 -0.03(-0.57%)
Nov 19, 2008 6.120 6.150 5.250 5.270 2,573,628 -0.88(-14.31%)
Nov 18, 2008 5.990 6.350 5.790 6.150 4,472,745 +0.09(+1.49%)
Nov 17, 2008 6.210 6.450 6.020 6.060 3,243,026 -0.27(-4.27%)
Nov 14, 2008 7.060 7.060 6.320 6.330 0 -0.95(-13.05%)
Nov 13, 2008 6.200 7.280 6.090 7.280 4,857,253 +1.08(+17.42%)
Nov 12, 2008 7.150 7.210 6.190 6.200 3,947,278 -1.10(-15.07%)
Nov 11, 2008 7.456 7.520 7.010 7.300 2,591,061 -0.48(-6.17%)
Nov 10, 2008 8.480 8.510 7.670 7.780 3,300,250 -0.51(-6.15%)
Nov 07, 2008 7.820 8.660 7.790 8.290 0 +0.28(+3.50%)
Nov 06, 2008 8.350 8.350 7.870 8.010 4,248,605 -0.51(-5.99%)
Nov 05, 2008 9.010 9.120 8.450 8.520 4,298,531 -0.63(-6.89%)
Nov 04, 2008 8.830 9.170 8.620 9.150 4,453,288 +0.51(+5.90%)
Nov 03, 2008 8.500 8.760 8.400 8.640 3,595,807 +0.23(+2.73%)
Oct 31, 2008 8.710 8.940 8.260 8.410 0 -0.28(-3.22%)
Oct 30, 2008 8.940 8.940 8.410 8.690 3,635,247 +0.41(+4.95%)
Oct 29, 2008 8.690 8.980 8.250 8.280 6,096,949 -0.63(-7.07%)
Oct 28, 2008 8.090 8.920 7.960 8.910 4,479,970 +1.09(+13.94%)
Oct 27, 2008 7.660 8.180 7.430 7.820 3,599,302 +0.08(+1.03%)
Oct 24, 2008 7.010 7.970 7.010 7.740 0 -0.19(-2.40%)
Oct 23, 2008 8.070 8.200 7.620 7.930 5,524,761 -0.12(-1.49%)
Oct 22, 2008 7.060 8.130 7.060 8.050 6,350,736 +0.78(+10.73%)
Oct 21, 2008 7.510 7.680 7.170 7.270 4,075,737 -0.43(-5.58%)
Oct 20, 2008 7.500 7.810 7.420 7.700 3,593,828 +0.31(+4.19%)
Oct 17, 2008 7.300 7.520 7.010 7.390 0 -0.03(-0.40%)
Oct 16, 2008 7.000 7.570 6.680 7.420 4,326,812 +0.38(+5.40%)
Oct 15, 2008 7.550 7.625 7.000 7.040 4,797,103 -0.53(-7.00%)
Oct 14, 2008 8.230 8.240 7.300 7.570 4,562,142 -0.19(-2.45%)
Oct 13, 2008 6.900 8.000 6.810 7.760 4,931,045 +1.41(+22.20%)
Oct 10, 2008 6.490 7.030 6.030 6.350 0 -0.51(-7.43%)
Oct 09, 2008 7.840 7.880 6.860 6.860 6,673,615 -0.67(-8.90%)
Oct 08, 2008 7.240 8.200 7.240 7.530 5,249,439 -0.20(-2.59%)
Oct 07, 2008 8.500 8.650 7.700 7.730 5,713,270 -0.55(-6.64%)
Oct 06, 2008 8.800 8.860 7.970 8.280 6,055,769 -0.34(-3.94%)
Oct 03, 2008 8.820 9.240 8.600 8.620 0 +0.10(+1.17%)
Oct 02, 2008 9.170 9.230 8.460 8.520 4,615,193 -0.65(-7.09%)
Oct 01, 2008 9.680 9.760 8.960 9.170 7,158,800 -0.37(-3.88%)
Sep 30, 2008 9.290 9.550 9.030 9.540 6,628,375 +0.42(+4.61%)
Sep 29, 2008 10.79 10.79 8.840 9.120 7,126,188 -1.87(-17.02%)
Sep 26, 2008 11.13 11.20 10.72 10.99 0 +0.30(+2.81%)
Sep 25, 2008 10.69 10.92 10.05 10.69 8,378,374 -0.12(-1.11%)
Sep 24, 2008 10.76 10.89 10.60 10.81 6,555,356 +0.07(+0.65%)
Sep 23, 2008 10.90 11.26 10.56 10.74 3,362,898 -0.14(-1.29%)
Sep 22, 2008 11.32 11.33 10.86 10.88 2,374,584 -0.36(-3.20%)
Sep 19, 2008 12.14 12.75 11.05 11.24 0 +0.05(+0.45%)
Sep 18, 2008 11.45 11.55 10.39 11.19 5,633,587 +0.06(+0.54%)
Sep 17, 2008 11.96 11.99 11.13 11.13 5,108,894 -1.05(-8.62%)
Sep 16, 2008 12.03 12.26 11.65 12.18 4,389,176 -0.09(-0.73%)
Sep 15, 2008 12.16 13.03 12.16 12.27 4,042,257 -0.46(-3.61%)
Sep 12, 2008 12.60 12.94 12.41 12.73 0 +0.03(+0.24%)
Sep 11, 2008 12.66 12.90 12.36 12.70 4,938,967 -0.11(-0.86%)
Sep 10, 2008 12.59 12.94 12.39 12.81 4,788,523 +0.38(+3.06%)
Sep 09, 2008 13.31 13.52 12.43 12.43 6,469,342 -1.19(-8.74%)
Sep 08, 2008 13.66 13.96 13.31 13.62 5,707,802 +0.31(+2.33%)
Sep 05, 2008 13.74 13.76 12.94 13.31 0 -0.76(-5.40%)
Sep 04, 2008 15.44 15.44 13.90 14.07 10,664,044 -1.52(-9.75%)
Sep 03, 2008 16.14 16.15 15.50 15.59 4,682,703 -0.56(-3.47%)
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.