Jabil Circuit (NY: JBL )

58.22 USD -0.54 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.42 17.42 16.82 16.95 1,639,596 -0.23(-1.34%)
Nov 29, 2007 17.08 17.32 17.06 17.18 2,108,471 +0.01(+0.06%)
Nov 28, 2007 17.14 17.32 16.95 17.17 2,074,183 +0.12(+0.70%)
Nov 27, 2007 17.05 17.24 16.82 17.05 2,475,025 +0.05(+0.29%)
Nov 26, 2007 17.53 17.53 16.93 17.00 2,182,210 -0.35(-2.02%)
Nov 23, 2007 17.35 17.40 17.03 17.35 716,101 +0.15(+0.87%)
Nov 21, 2007 16.97 17.39 16.89 17.20 2,687,600 +0.19(+1.12%)
Nov 20, 2007 17.68 17.82 16.62 17.01 3,546,684 -0.70(-3.95%)
Nov 19, 2007 17.73 17.91 17.54 17.71 2,538,091 -0.10(-0.56%)
Nov 16, 2007 18.30 18.36 17.57 17.81 2,739,827 -0.40(-2.20%)
Nov 15, 2007 18.45 18.60 18.06 18.21 2,460,901 -0.30(-1.62%)
Nov 14, 2007 19.23 19.35 18.47 18.51 3,397,702 -0.64(-3.34%)
Nov 13, 2007 18.84 19.24 18.77 19.15 3,373,600 +0.43(+2.30%)
Nov 12, 2007 19.15 19.56 18.70 18.72 2,322,805 -0.43(-2.25%)
Nov 09, 2007 19.50 19.58 18.98 19.15 3,375,700 -0.65(-3.28%)
Nov 08, 2007 20.74 20.98 19.45 19.80 2,816,904 -1.17(-5.58%)
Nov 07, 2007 21.16 21.41 20.96 20.97 1,630,947 -0.44(-2.06%)
Nov 06, 2007 20.99 21.50 20.83 21.41 1,271,926 +0.35(+1.66%)
Nov 05, 2007 20.40 21.15 20.40 21.06 1,860,312 +0.33(+1.59%)
Nov 02, 2007 20.93 21.08 20.43 20.73 2,340,400 -0.15(-0.72%)
Nov 01, 2007 21.65 21.88 20.87 20.88 2,519,400 -0.85(-3.91%)
Oct 31, 2007 21.66 21.92 21.20 21.73 2,722,000 +0.15(+0.70%)
Oct 30, 2007 20.75 21.79 20.73 21.58 2,774,000 +0.78(+3.75%)
Oct 29, 2007 20.78 20.84 20.49 20.80 1,578,600 +0.15(+0.73%)
Oct 26, 2007 21.00 21.07 20.51 20.65 1,590,600 +0.15(+0.73%)
Oct 25, 2007 20.98 21.11 20.37 20.50 2,463,100 -0.53(-2.52%)
Oct 24, 2007 21.44 21.44 20.63 21.03 2,136,600 -0.53(-2.46%)
Oct 23, 2007 21.40 21.58 21.25 21.56 1,167,600 +0.23(+1.08%)
Oct 22, 2007 21.26 21.42 21.11 21.33 1,399,000 -0.04(-0.19%)
Oct 19, 2007 21.25 22.24 21.25 21.37 1,984,400 -0.35(-1.61%)
Oct 18, 2007 21.77 22.09 21.61 21.72 1,687,700 -0.18(-0.82%)
Oct 17, 2007 21.87 22.30 21.60 21.90 2,149,500 +0.32(+1.48%)
Oct 16, 2007 21.59 22.07 21.51 21.58 1,513,306 -0.19(-0.87%)
Oct 15, 2007 21.89 21.92 21.41 21.77 1,954,300 -0.12(-0.55%)
Oct 12, 2007 21.75 22.06 21.66 21.89 1,293,800 +0.18(+0.83%)
Oct 11, 2007 21.91 22.15 21.58 21.71 1,434,100 -0.06(-0.28%)
Oct 10, 2007 21.89 22.02 21.49 21.77 3,090,400 -0.26(-1.18%)
Oct 09, 2007 22.28 22.37 21.97 22.03 1,838,500 -0.23(-1.03%)
Oct 08, 2007 22.50 22.64 22.19 22.26 1,785,400 -0.32(-1.42%)
Oct 05, 2007 22.80 22.84 22.05 22.58 3,100,800 +0.01(+0.04%)
Oct 04, 2007 22.98 22.98 22.49 22.57 2,959,800 -0.49(-2.12%)
Oct 03, 2007 23.10 23.31 23.00 23.06 1,532,000 -0.13(-0.56%)
Oct 02, 2007 23.20 23.30 22.95 23.19 1,938,800 +0.02(+0.09%)
Oct 01, 2007 23.00 23.51 22.66 23.17 3,893,800 +0.33(+1.44%)
Sep 28, 2007 24.02 24.10 22.66 22.84 6,453,250 -1.66(-6.78%)
Sep 27, 2007 24.44 24.58 24.07 24.50 2,427,000 +0.07(+0.29%)
Sep 26, 2007 24.74 24.95 24.09 24.43 3,236,100 -0.77(-3.06%)
Sep 25, 2007 24.83 25.26 24.62 25.20 1,672,300 +0.33(+1.33%)
Sep 24, 2007 24.82 25.24 24.65 24.87 2,511,600 +0.13(+0.53%)
Sep 21, 2007 25.60 25.80 24.30 24.74 7,106,900 -0.58(-2.29%)
Sep 20, 2007 24.63 25.54 24.57 25.32 3,329,322 +0.69(+2.80%)
Sep 19, 2007 24.45 25.00 24.40 24.63 2,461,000 +0.36(+1.48%)
Sep 18, 2007 23.95 24.31 23.62 24.27 1,852,000 +0.49(+2.06%)
Sep 17, 2007 23.39 23.98 23.36 23.78 3,717,700 +0.39(+1.67%)
Sep 14, 2007 22.90 23.45 22.80 23.39 2,085,400 +0.38(+1.65%)
Sep 13, 2007 22.90 23.10 22.75 23.01 1,564,900 +0.18(+0.79%)
Sep 12, 2007 22.75 23.04 22.51 22.83 1,929,200 -0.06(-0.26%)
Sep 11, 2007 22.65 23.00 22.44 22.89 1,648,000 +0.38(+1.69%)
Sep 10, 2007 22.50 22.66 22.15 22.51 1,425,700 +0.19(+0.85%)
Sep 07, 2007 22.02 22.53 22.02 22.32 1,501,700 +0.06(+0.27%)
Sep 06, 2007 21.96 22.29 21.84 22.26 1,502,500 +0.44(+2.02%)
Sep 05, 2007 22.40 22.42 21.75 21.82 1,698,600 -0.74(-3.28%)
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.