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 (%)
Oct 31, 2005 24.89 25.29 24.86 25.14 1,148,623 +0.31(+1.26%)
Oct 28, 2005 24.49 24.86 24.06 24.83 1,848,627 +0.34(+1.38%)
Oct 27, 2005 24.85 24.90 24.46 24.49 1,295,867 -0.49(-1.96%)
Oct 26, 2005 25.22 25.33 24.85 24.98 1,852,546 -0.33(-1.30%)
Oct 25, 2005 25.42 25.64 25.20 25.31 953,525 -0.23(-0.89%)
Oct 24, 2005 25.43 25.61 25.26 25.53 893,202 +0.09(+0.36%)
Oct 21, 2005 25.69 25.73 25.29 25.44 874,796 -0.09(-0.36%)
Oct 20, 2005 25.50 25.91 25.45 25.53 1,367,708 +0.03(+0.10%)
Oct 19, 2005 24.93 25.51 24.80 25.51 1,012,779 +0.46(+1.85%)
Oct 18, 2005 24.80 25.21 24.77 25.05 700,241 +0.11(+0.44%)
Oct 17, 2005 25.08 25.20 24.67 24.94 584,345 -0.07(-0.27%)
Oct 14, 2005 25.05 25.08 24.51 25.00 931,319 +0.03(+0.13%)
Oct 13, 2005 24.63 25.05 24.54 24.97 1,000,904 +0.26(+1.06%)
Oct 12, 2005 24.88 25.15 24.46 24.71 1,428,744 -0.38(-1.51%)
Oct 11, 2005 25.26 25.36 24.67 25.09 998,767 -0.17(-0.67%)
Oct 10, 2005 25.43 25.52 25.15 25.26 657,611 -0.29(-1.12%)
Oct 07, 2005 25.53 25.73 25.37 25.54 829,198 +0.05(+0.20%)
Oct 06, 2005 25.40 25.82 25.31 25.49 1,516,971 +0.04(+0.17%)
Oct 05, 2005 25.42 25.71 25.23 25.45 1,117,512 -0.07(-0.26%)
Oct 04, 2005 25.96 26.29 25.34 25.52 1,185,197 -0.67(-2.57%)
Oct 03, 2005 25.87 26.33 25.82 26.19 1,759,806 +0.15(+0.58%)
Sep 30, 2005 25.28 26.19 25.28 26.04 2,254,024 +0.68(+2.69%)
Sep 29, 2005 25.14 25.38 25.07 25.36 1,502,722 +0.26(+1.04%)
Sep 28, 2005 25.22 25.23 24.85 25.10 1,547,845 +0.04(+0.17%)
Sep 27, 2005 25.73 25.77 25.03 25.05 3,870,267 -0.52(-2.04%)
Sep 26, 2005 25.31 25.82 25.25 25.58 2,046,576 +0.56(+2.26%)
Sep 23, 2005 25.01 25.35 24.58 25.01 1,406,182 +0.48(+1.96%)
Sep 22, 2005 24.46 24.73 24.30 24.53 1,098,156 +0.08(+0.31%)
Sep 21, 2005 24.55 24.56 24.24 24.46 1,680,484 -0.07(-0.27%)
Sep 20, 2005 24.80 25.19 24.51 24.52 1,244,688 +0.05(+0.21%)
Sep 19, 2005 24.66 24.73 24.33 24.47 1,238,039 -0.24(-0.95%)
Sep 16, 2005 24.76 24.81 24.42 24.71 1,664,216 +0.08(+0.31%)
Sep 15, 2005 24.81 24.89 24.56 24.63 712,828 -0.02(-0.07%)
Sep 14, 2005 24.79 24.83 24.60 24.65 813,049 -0.04(-0.17%)
Sep 13, 2005 24.63 24.84 24.57 24.69 1,776,905 +0.17(+0.69%)
Sep 12, 2005 24.03 25.05 24.03 24.52 1,698,770 -0.31(-1.25%)
Sep 09, 2005 24.89 25.05 24.83 24.83 1,648,185 -0.05(-0.20%)
Sep 08, 2005 25.21 25.34 24.89 24.89 1,409,032 -0.32(-1.27%)
Sep 07, 2005 25.06 25.43 24.97 25.21 1,347,284 +0.18(+0.71%)
Sep 06, 2005 24.76 25.16 24.59 25.03 593,726 +0.42(+1.71%)
Sep 02, 2005 24.83 24.84 24.57 24.61 565,227 -0.10(-0.41%)
Sep 01, 2005 24.72 25.10 24.66 24.71 673,998 -0.08(-0.34%)
Aug 31, 2005 24.67 24.83 24.26 24.79 932,744 +0.16(+0.65%)
Aug 30, 2005 24.93 24.99 24.49 24.63 929,894 -0.45(-1.78%)
Aug 29, 2005 24.63 25.08 24.62 25.08 575,914 +0.37(+1.50%)
Aug 26, 2005 25.03 25.05 24.67 24.71 862,328 -0.27(-1.08%)
Aug 25, 2005 25.09 25.26 24.95 24.98 961,481 -0.09(-0.37%)
Aug 24, 2005 25.18 25.55 25.07 25.07 1,231,389 -0.16(-0.63%)
Aug 23, 2005 24.89 25.39 24.70 25.23 1,912,987 +0.36(+1.46%)
Aug 22, 2005 24.83 24.90 24.62 24.87 1,363,196 +0.08(+0.31%)
Aug 19, 2005 24.76 24.87 24.60 24.79 874,084 +0.21(+0.86%)
Aug 18, 2005 24.97 25.00 24.51 24.58 1,268,794 -0.42(-1.68%)
Aug 17, 2005 24.93 25.15 24.85 25.00 1,137,461 +0.08(+0.30%)
Aug 16, 2005 25.14 25.20 24.79 24.93 717,578 -0.30(-1.20%)
Aug 15, 2005 24.98 25.38 24.93 25.23 765,788 +0.29(+1.18%)
Aug 12, 2005 25.11 25.18 24.72 24.94 1,289,099 -0.29(-1.14%)
Aug 11, 2005 25.10 25.28 24.89 25.22 1,653,172 +0.07(+0.27%)
Aug 10, 2005 25.58 25.62 25.01 25.15 1,341,941 -0.35(-1.39%)
Aug 09, 2005 25.77 25.89 25.40 25.51 1,270,337 -0.08(-0.30%)
Aug 08, 2005 25.64 25.83 25.52 25.58 1,052,083 -0.03(-0.13%)
Aug 05, 2005 25.81 25.99 25.43 25.62 891,777 -0.28(-1.07%)
Aug 04, 2005 26.11 26.21 25.71 25.90 1,086,994 -0.32(-1.22%)
Aug 03, 2005 26.11 26.37 26.11 26.22 1,105,044 +0.01(+0.03%)
Aug 02, 2005 26.38 26.40 26.12 26.21 1,291,593 -0.08(-0.32%)
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.