Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.58 17.76 17.34 17.68 2,347,023 +0.19(+1.06%)
May 29, 2003 17.43 17.68 17.36 17.49 1,518,648 +0.14(+0.82%)
May 28, 2003 17.51 17.68 15.86 17.35 1,857,907 -0.16(-0.91%)
May 27, 2003 16.51 17.52 16.41 17.51 1,572,203 +1.00(+6.07%)
May 23, 2003 16.76 16.83 16.49 16.51 1,475,780 -0.29(-1.75%)
May 22, 2003 16.59 17.01 16.46 16.80 1,249,331 +0.21(+1.27%)
May 21, 2003 16.52 16.66 16.24 16.59 1,742,010 +0.04(+0.25%)
May 20, 2003 16.76 16.83 16.35 16.55 1,034,994 +0.03(+0.20%)
May 19, 2003 17.31 17.31 16.44 16.51 2,228,989 -1.01(-5.77%)
May 16, 2003 17.11 17.52 16.79 17.52 2,579,529 +0.41(+2.41%)
May 15, 2003 17.43 17.58 16.85 17.11 2,057,757 -0.07(-0.39%)
May 14, 2003 17.67 17.67 17.10 17.18 2,019,283 -0.28(-1.59%)
May 13, 2003 17.94 17.94 17.04 17.46 2,615,628 -0.48(-2.68%)
May 12, 2003 17.58 17.94 17.43 17.94 2,410,671 +0.38(+2.16%)
May 09, 2003 18.00 18.11 17.35 17.56 2,810,372 -0.18(-1.00%)
May 08, 2003 17.26 17.81 17.18 17.74 3,117,450 +0.12(+0.67%)
May 07, 2003 17.02 17.68 16.93 17.62 4,233,905 +0.60(+3.51%)
May 06, 2003 16.65 17.15 16.59 17.02 3,400,304 +0.46(+2.80%)
May 05, 2003 16.08 17.01 16.04 16.56 3,103,913 +0.56(+3.53%)
May 02, 2003 15.45 16.06 15.45 15.99 1,606,520 +0.41(+2.65%)
May 01, 2003 15.75 15.76 15.32 15.58 1,333,403 -0.17(-1.07%)
Apr 30, 2003 15.83 15.87 15.62 15.75 1,667,793 -0.21(-1.32%)
Apr 29, 2003 16.00 16.26 15.64 15.96 1,886,287 -0.05(-0.32%)
Apr 28, 2003 15.58 16.12 15.58 16.01 1,208,482 +0.47(+3.04%)
Apr 25, 2003 16.14 16.14 15.46 15.54 1,382,208 -0.71(-4.35%)
Apr 24, 2003 16.08 16.41 16.00 16.24 1,343,497 -0.04(-0.26%)
Apr 23, 2003 16.25 16.38 16.08 16.29 1,449,775 -0.08(-0.51%)
Apr 22, 2003 16.28 16.44 16.08 16.37 1,492,286 -0.08(-0.46%)
Apr 21, 2003 15.95 16.45 15.83 16.45 2,317,337 +0.50(+3.11%)
Apr 17, 2003 15.24 16.00 15.17 15.95 2,137,555 +0.81(+5.34%)
Apr 16, 2003 15.23 15.56 15.13 15.14 1,972,616 +0.04(+0.28%)
Apr 15, 2003 15.12 15.13 14.74 15.10 2,420,052 -0.02(-0.11%)
Apr 14, 2003 14.94 15.19 14.82 15.12 1,246,362 +0.17(+1.13%)
Apr 11, 2003 15.16 15.41 14.81 14.95 1,751,628 +0.06(+0.40%)
Apr 10, 2003 15.00 15.14 14.85 14.89 2,259,388 -0.10(-0.67%)
Apr 09, 2003 15.50 15.79 14.99 14.99 2,468,145 -0.52(-3.37%)
Apr 08, 2003 15.90 15.92 15.41 15.51 2,484,532 -0.39(-2.44%)
Apr 07, 2003 16.63 16.84 15.90 15.90 3,775,662 +0.15(+0.96%)
Apr 04, 2003 15.92 16.08 15.52 15.75 1,609,489 -0.17(-1.06%)
Apr 03, 2003 15.57 16.20 15.48 15.92 2,532,743 +0.35(+2.22%)
Apr 02, 2003 15.37 15.76 15.29 15.57 2,312,706 +0.67(+4.46%)
Apr 01, 2003 14.76 15.01 14.66 14.91 1,597,377 +0.17(+1.14%)
Mar 31, 2003 14.57 15.16 14.57 14.74 2,238,252 -0.61(-3.95%)
Mar 28, 2003 15.31 15.51 15.20 15.34 1,287,805 -0.05(-0.33%)
Mar 27, 2003 15.23 15.53 15.12 15.39 1,446,213 -0.02(-0.11%)
Mar 26, 2003 15.44 15.58 15.21 15.41 1,729,898 -0.03(-0.16%)
Mar 25, 2003 15.21 15.58 15.08 15.44 1,769,559 +0.33(+2.17%)
Mar 24, 2003 15.07 15.32 15.00 15.11 1,413,201 -0.50(-3.18%)
Mar 21, 2003 15.76 15.79 15.01 15.60 2,862,739 +0.04(+0.27%)
Mar 20, 2003 15.24 15.85 14.82 15.56 4,492,297 +1.02(+7.01%)
Mar 19, 2003 15.34 15.66 14.22 14.54 4,128,458 -1.09(-6.95%)
Mar 18, 2003 15.37 15.71 15.16 15.63 2,242,051 +0.16(+1.03%)
Mar 17, 2003 14.19 15.62 14.06 15.47 4,094,259 +1.17(+8.19%)
Mar 14, 2003 14.32 14.74 14.11 14.30 1,951,598 +0.17(+1.19%)
Mar 13, 2003 13.60 14.23 13.55 14.13 1,620,532 +0.87(+6.54%)
Mar 12, 2003 13.01 13.26 12.87 13.26 1,573,628 +0.25(+1.94%)
Mar 11, 2003 13.10 13.26 12.98 13.01 1,291,961 -0.03(-0.26%)
Mar 10, 2003 13.37 13.39 13.01 13.04 1,251,468 -0.40(-2.94%)
Mar 07, 2003 13.35 13.56 13.27 13.44 1,889,137 -0.24(-1.72%)
Mar 06, 2003 13.73 13.82 13.41 13.68 1,247,194 -0.05(-0.37%)
Mar 05, 2003 13.52 13.80 13.41 13.73 1,223,800 +0.25(+1.87%)
Mar 04, 2003 13.66 13.79 13.46 13.47 1,345,516 -0.13(-0.93%)
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.