Skip to main content

Jabil Circuit (NY: JBL )

134.96 -0.98 (-0.72%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.57 15.16 14.57 14.74 2,238,231 -0.61(-3.95%)
Mar 28, 2003 15.31 15.51 15.20 15.34 1,287,793 -0.05(-0.33%)
Mar 27, 2003 15.23 15.53 15.12 15.39 1,446,199 -0.02(-0.11%)
Mar 26, 2003 15.44 15.58 15.21 15.41 1,729,882 -0.03(-0.16%)
Mar 25, 2003 15.21 15.58 15.08 15.44 1,769,543 +0.33(+2.17%)
Mar 24, 2003 15.07 15.32 15.00 15.11 1,413,188 -0.50(-3.18%)
Mar 21, 2003 15.76 15.79 15.01 15.60 2,862,712 +0.04(+0.27%)
Mar 20, 2003 15.24 15.85 14.82 15.56 4,492,255 +1.02(+7.01%)
Mar 19, 2003 15.34 15.66 14.22 14.54 4,128,419 -1.09(-6.95%)
Mar 18, 2003 15.37 15.71 15.16 15.63 2,242,030 +0.16(+1.03%)
Mar 17, 2003 14.19 15.62 14.06 15.47 4,094,220 +1.17(+8.19%)
Mar 14, 2003 14.32 14.74 14.11 14.30 1,951,579 +0.17(+1.19%)
Mar 13, 2003 13.60 14.23 13.55 14.13 1,620,517 +0.87(+6.54%)
Mar 12, 2003 13.01 13.26 12.87 13.26 1,573,613 +0.25(+1.94%)
Mar 11, 2003 13.10 13.26 12.98 13.01 1,291,949 -0.03(-0.26%)
Mar 10, 2003 13.37 13.39 13.01 13.04 1,251,457 -0.40(-2.94%)
Mar 07, 2003 13.35 13.56 13.27 13.44 1,889,119 -0.24(-1.72%)
Mar 06, 2003 13.73 13.82 13.41 13.68 1,247,182 -0.05(-0.37%)
Mar 05, 2003 13.52 13.80 13.41 13.73 1,223,789 +0.25(+1.88%)
Mar 04, 2003 13.66 13.79 13.46 13.47 1,345,503 -0.13(-0.93%)
Mar 03, 2003 14.06 14.19 13.59 13.60 2,430,361 -0.39(-2.77%)
Feb 28, 2003 13.39 14.01 13.31 13.99 1,806,710 +0.77(+5.80%)
Feb 27, 2003 13.11 13.39 12.93 13.22 969,674 +0.23(+1.75%)
Feb 26, 2003 13.31 13.43 12.95 12.99 1,318,785 -0.31(-2.34%)
Feb 25, 2003 13.37 13.39 12.81 13.31 2,281,691 -0.06(-0.44%)
Feb 24, 2003 13.52 13.77 13.31 13.36 1,264,875 -0.24(-1.73%)
Feb 21, 2003 13.73 13.75 13.26 13.60 1,819,653 -0.02(-0.12%)
Feb 20, 2003 13.39 13.73 13.36 13.62 1,519,109 +0.45(+3.39%)
Feb 19, 2003 13.43 13.44 13.06 13.17 1,368,658 -0.36(-2.68%)
Feb 18, 2003 13.18 13.68 13.11 13.53 1,792,579 +0.55(+4.22%)
Feb 14, 2003 12.55 12.99 12.38 12.99 1,262,144 +0.58(+4.68%)
Feb 13, 2003 12.46 12.61 12.24 12.40 1,474,342 -0.14(-1.14%)
Feb 12, 2003 12.51 12.72 12.42 12.55 1,197,190 +0.04(+0.34%)
Feb 11, 2003 12.63 13.01 12.35 12.51 1,055,289 -0.08(-0.67%)
Feb 10, 2003 12.31 12.76 12.22 12.59 1,330,422 +0.21(+1.70%)
Feb 07, 2003 12.72 12.80 12.35 12.38 1,321,635 -0.06(-0.47%)
Feb 06, 2003 12.84 12.85 12.34 12.44 1,858,958 -0.49(-3.78%)
Feb 05, 2003 12.88 13.29 12.78 12.93 2,491,396 +0.38(+3.02%)
Feb 04, 2003 12.88 12.88 12.30 12.55 3,588,959 -0.32(-2.49%)
Feb 03, 2003 13.23 13.29 12.79 12.87 1,514,596 -0.28(-2.11%)
Jan 31, 2003 12.98 13.22 12.57 13.15 2,563,237 +0.18(+1.36%)
Jan 30, 2003 13.43 13.52 12.90 12.97 1,316,529 -0.42(-3.14%)
Jan 29, 2003 13.75 13.75 12.97 13.39 2,975,164 -0.36(-2.63%)
Jan 28, 2003 13.68 13.85 13.44 13.75 1,465,436 +0.32(+2.38%)
Jan 27, 2003 13.98 14.04 13.35 13.43 2,426,442 -0.54(-3.86%)
Jan 24, 2003 14.44 14.58 13.83 13.97 1,853,971 -0.46(-3.21%)
Jan 23, 2003 14.60 14.70 13.87 14.43 2,776,978 +0.13(+0.94%)
Jan 22, 2003 14.16 14.48 14.02 14.30 1,868,576 +0.14(+1.01%)
Jan 21, 2003 14.70 14.78 14.15 14.16 1,763,368 -0.54(-3.67%)
Jan 17, 2003 14.98 14.98 14.55 14.70 2,885,630 -0.28(-1.86%)
Jan 16, 2003 15.53 15.82 14.91 14.97 1,963,810 -0.55(-3.53%)
Jan 15, 2003 15.92 16.09 15.24 15.52 2,559,437 -0.48(-3.00%)
Jan 14, 2003 15.83 16.30 15.80 16.00 1,603,893 +0.10(+0.64%)
Jan 13, 2003 16.78 16.78 15.89 15.90 3,101,628 -0.88(-5.22%)
Jan 10, 2003 16.46 17.18 16.44 16.78 2,087,780 -0.11(-0.65%)
Jan 09, 2003 16.15 17.05 16.15 16.88 1,541,789 +0.74(+4.59%)
Jan 08, 2003 16.63 16.70 16.08 16.14 1,495,360 -0.73(-4.34%)
Jan 07, 2003 16.83 17.26 16.71 16.88 2,420,148 +0.12(+0.70%)
Jan 06, 2003 16.19 16.83 15.93 16.76 2,242,743 +0.82(+5.12%)
Jan 03, 2003 15.82 16.22 15.60 15.94 949,131 +0.02(+0.11%)
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.