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 (%)
Nov 30, 2007 14.67 14.67 14.16 14.27 1,946,962 -0.19(-1.34%)
Nov 29, 2007 14.38 14.59 14.37 14.47 2,503,734 +0.01(+0.06%)
Nov 28, 2007 14.43 14.59 14.27 14.46 2,463,018 +0.10(+0.70%)
Nov 27, 2007 14.36 14.52 14.16 14.36 2,939,004 +0.04(+0.29%)
Nov 26, 2007 14.76 14.76 14.26 14.32 2,591,297 -0.29(-2.02%)
Nov 23, 2007 14.61 14.65 14.34 14.61 850,344 +0.13(+0.87%)
Nov 21, 2007 14.29 14.64 14.22 14.48 3,191,429 +0.16(+1.12%)
Nov 20, 2007 14.89 15.01 14.00 14.32 4,211,561 -0.59(-3.95%)
Nov 19, 2007 14.93 15.08 14.77 14.91 3,013,893 -0.08(-0.56%)
Nov 16, 2007 15.41 15.46 14.80 15.00 3,253,447 -0.34(-2.20%)
Nov 15, 2007 15.54 15.66 15.21 15.34 2,922,232 -0.25(-1.62%)
Nov 14, 2007 16.19 16.30 15.55 15.59 4,034,650 -0.54(-3.34%)
Nov 13, 2007 15.87 16.20 15.81 16.13 4,006,030 +0.36(+2.30%)
Nov 12, 2007 16.13 16.47 15.75 15.76 2,758,248 -0.36(-2.25%)
Nov 09, 2007 16.42 16.49 15.98 16.13 4,008,524 -0.55(-3.28%)
Nov 08, 2007 17.47 17.67 16.38 16.67 3,344,973 -0.99(-5.58%)
Nov 07, 2007 17.82 18.03 17.65 17.66 1,936,691 -0.37(-2.05%)
Nov 06, 2007 17.68 18.11 17.54 18.03 1,510,367 +0.29(+1.66%)
Nov 05, 2007 17.18 17.81 17.18 17.74 2,209,054 +0.28(+1.59%)
Nov 02, 2007 17.63 17.75 17.20 17.46 2,779,142 -0.13(-0.72%)
Nov 01, 2007 18.23 18.43 17.58 17.58 2,991,698 -0.72(-3.91%)
Oct 31, 2007 18.24 18.46 17.85 18.30 3,232,278 +0.13(+0.69%)
Oct 30, 2007 17.47 18.35 17.46 18.17 3,294,026 +0.66(+3.75%)
Oct 29, 2007 17.50 17.55 17.26 17.52 1,874,531 +0.13(+0.73%)
Oct 26, 2007 17.68 17.74 17.27 17.39 1,888,781 +0.13(+0.73%)
Oct 25, 2007 17.67 17.78 17.15 17.26 2,924,843 -0.45(-2.52%)
Oct 24, 2007 18.06 18.06 17.37 17.71 2,537,136 -0.45(-2.46%)
Oct 23, 2007 18.02 18.17 17.90 18.16 1,386,483 +0.19(+1.08%)
Oct 22, 2007 17.90 18.04 17.78 17.96 1,661,262 -0.03(-0.19%)
Oct 19, 2007 17.90 18.73 17.90 18.00 2,356,404 -0.29(-1.61%)
Oct 18, 2007 18.33 18.60 18.20 18.29 2,004,083 -0.15(-0.82%)
Oct 17, 2007 18.42 18.78 18.19 18.44 2,552,455 +0.27(+1.48%)
Oct 16, 2007 18.18 18.59 18.11 18.17 1,796,997 -0.16(-0.87%)
Oct 15, 2007 18.43 18.46 18.03 18.33 2,320,662 -0.10(-0.55%)
Oct 12, 2007 18.32 18.58 18.24 18.43 1,536,341 +0.15(+0.83%)
Oct 11, 2007 18.45 18.65 18.17 18.28 1,702,942 -0.05(-0.28%)
Oct 10, 2007 18.43 18.54 18.10 18.33 3,669,740 -0.22(-1.18%)
Oct 09, 2007 18.76 18.84 18.50 18.55 2,183,153 -0.19(-1.03%)
Oct 08, 2007 18.95 19.07 18.69 18.75 2,120,099 -0.27(-1.42%)
Oct 05, 2007 19.20 19.23 18.57 19.02 3,682,090 +0.01(+0.04%)
Oct 04, 2007 19.35 19.35 18.94 19.01 3,514,657 -0.41(-2.12%)
Oct 03, 2007 19.45 19.63 19.37 19.42 1,819,195 -0.11(-0.56%)
Oct 02, 2007 19.54 19.62 19.33 19.53 2,302,256 +0.02(+0.09%)
Oct 01, 2007 19.37 19.80 19.08 19.51 4,623,749 +0.28(+1.44%)
Sep 28, 2007 20.23 20.30 19.08 19.23 7,663,005 -1.40(-6.78%)
Sep 27, 2007 20.58 20.70 20.27 20.63 2,881,976 +0.06(+0.29%)
Sep 26, 2007 20.83 21.01 20.29 20.57 3,842,754 -0.65(-3.06%)
Sep 25, 2007 20.91 21.27 20.73 21.22 1,985,796 +0.28(+1.33%)
Sep 24, 2007 20.90 21.26 20.76 20.94 2,982,436 +0.11(+0.53%)
Sep 21, 2007 21.56 21.73 20.46 20.83 8,439,192 -0.49(-2.29%)
Sep 20, 2007 20.74 21.51 20.69 21.32 3,953,451 +0.58(+2.80%)
Sep 19, 2007 20.59 21.05 20.55 20.74 2,922,350 +0.30(+1.48%)
Sep 18, 2007 20.17 20.47 19.89 20.44 2,199,184 +0.41(+2.06%)
Sep 17, 2007 19.70 20.19 19.67 20.03 4,414,637 +0.33(+1.67%)
Sep 14, 2007 19.28 19.75 19.20 19.70 2,476,338 +0.32(+1.65%)
Sep 13, 2007 19.28 19.45 19.16 19.38 1,858,263 +0.15(+0.79%)
Sep 12, 2007 19.16 19.40 18.96 19.23 2,290,856 -0.05(-0.26%)
Sep 11, 2007 19.07 19.37 18.90 19.28 1,956,941 +0.32(+1.69%)
Sep 10, 2007 18.95 19.08 18.65 18.96 1,692,968 +0.16(+0.85%)
Sep 07, 2007 18.54 18.97 18.54 18.80 1,783,215 +0.05(+0.27%)
Sep 06, 2007 18.49 18.77 18.39 18.75 1,784,165 +0.37(+2.02%)
Sep 05, 2007 18.86 18.88 18.32 18.38 2,017,027 -0.62(-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.