Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.97 11.97 11.16 11.20 5,641,195 -0.74(-6.24%)
Oct 29, 2009 11.67 12.04 11.59 11.94 4,715,768 +0.49(+4.24%)
Oct 28, 2009 12.15 12.26 11.43 11.46 6,744,370 -0.80(-6.55%)
Oct 27, 2009 12.56 12.80 12.22 12.26 6,371,948 -0.29(-2.33%)
Oct 26, 2009 12.57 12.89 12.50 12.55 9,088,576 +0.03(+0.27%)
Oct 23, 2009 12.45 12.57 12.39 12.52 4,504,361 +0.07(+0.54%)
Oct 22, 2009 12.44 12.56 12.19 12.45 3,488,319 -0.07(-0.54%)
Oct 21, 2009 12.53 12.93 12.47 12.52 3,982,499 -0.13(-1.06%)
Oct 20, 2009 12.50 12.69 12.44 12.65 3,552,089 -0.05(-0.40%)
Oct 19, 2009 12.39 12.84 12.39 12.70 4,355,959 +0.33(+2.71%)
Oct 16, 2009 12.61 12.70 12.20 12.37 4,873,376 -0.35(-2.76%)
Oct 15, 2009 12.77 12.79 12.55 12.72 3,369,677 -0.15(-1.17%)
Oct 14, 2009 12.47 12.91 12.36 12.87 7,053,531 +0.62(+5.05%)
Oct 13, 2009 12.19 12.33 12.02 12.25 5,734,480 +0.07(+0.55%)
Oct 12, 2009 12.21 12.29 12.06 12.19 3,843,906 +0.18(+1.46%)
Oct 09, 2009 11.74 12.03 11.63 12.01 2,820,110 +0.33(+2.87%)
Oct 08, 2009 11.73 11.97 11.57 11.67 6,396,212 +0.03(+0.22%)
Oct 07, 2009 11.57 11.69 11.42 11.65 5,244,469 +0.03(+0.29%)
Oct 06, 2009 11.47 11.77 11.42 11.62 8,595,340 +0.23(+2.06%)
Oct 05, 2009 10.93 11.45 10.86 11.38 7,949,296 +0.55(+5.10%)
Oct 02, 2009 10.57 10.90 10.47 10.83 7,367,760 +0.04(+0.39%)
Oct 01, 2009 11.22 11.26 10.79 10.79 9,722,001 -0.44(-3.88%)
Sep 30, 2009 10.91 11.34 10.82 11.22 17,330,612 +0.95(+9.20%)
Sep 29, 2009 10.44 10.49 10.10 10.28 8,445,747 -0.08(-0.81%)
Sep 28, 2009 10.02 10.48 9.984 10.36 3,972,900 +0.43(+4.30%)
Sep 25, 2009 10.37 10.39 9.658 9.934 7,901,747 -0.55(-5.27%)
Sep 24, 2009 10.81 10.81 10.47 10.49 6,446,806 -0.13(-1.26%)
Sep 23, 2009 10.34 11.03 10.34 10.62 6,623,336 +0.29(+2.84%)
Sep 22, 2009 10.44 10.45 10.32 10.33 3,246,548 -0.05(-0.48%)
Sep 21, 2009 10.29 10.43 10.19 10.38 4,204,783 -0.01(-0.08%)
Sep 18, 2009 10.08 10.39 9.959 10.39 11,058,499 +0.42(+4.20%)
Sep 17, 2009 10.18 10.51 9.968 9.968 4,676,033 -0.24(-2.36%)
Sep 16, 2009 10.04 10.44 10.04 10.21 6,200,062 +0.26(+2.59%)
Sep 15, 2009 9.951 10.24 9.909 9.951 4,497,339 -0.02(-0.17%)
Sep 14, 2009 9.767 9.968 9.583 9.968 3,141,442 +0.12(+1.19%)
Sep 11, 2009 9.876 9.943 9.666 9.850 2,091,188 -0.01(-0.08%)
Sep 10, 2009 9.901 10.01 9.792 9.859 3,391,241 -0.04(-0.42%)
Sep 09, 2009 9.298 10.04 9.231 9.901 5,297,959 +0.59(+6.38%)
Sep 08, 2009 9.382 9.474 9.223 9.306 5,139,013 +0.03(+0.36%)
Sep 04, 2009 8.988 9.281 8.855 9.273 3,278,017 +0.30(+3.36%)
Sep 03, 2009 8.829 8.980 8.792 8.972 3,123,984 +0.13(+1.52%)
Sep 02, 2009 9.139 9.147 8.712 8.838 5,786,578 -0.33(-3.56%)
Sep 01, 2009 9.014 9.440 8.888 9.164 6,720,463 +0.00(+0.00%)
Aug 31, 2009 9.290 9.323 9.047 9.164 3,593,719 -0.18(-1.88%)
Aug 28, 2009 9.198 9.407 9.173 9.340 3,460,054 +0.29(+3.24%)
Aug 27, 2009 8.955 9.047 8.779 9.047 2,383,699 +0.15(+1.69%)
Aug 26, 2009 8.888 9.114 8.804 8.896 2,063,444 -0.14(-1.57%)
Aug 25, 2009 8.972 9.281 8.871 9.039 3,225,138 +0.20(+2.27%)
Aug 24, 2009 9.014 9.181 8.796 8.838 4,282,911 -0.13(-1.40%)
Aug 21, 2009 8.562 9.022 8.361 8.963 5,736,673 +0.88(+10.87%)
Aug 20, 2009 8.118 8.319 8.001 8.085 3,528,049 -0.05(-0.62%)
Aug 19, 2009 8.068 8.218 7.951 8.135 2,826,768 -0.02(-0.21%)
Aug 18, 2009 7.884 8.193 7.833 8.152 2,546,976 +0.24(+3.07%)
Aug 17, 2009 8.076 8.076 7.750 7.909 2,468,902 -0.35(-4.25%)
Aug 14, 2009 8.461 8.470 8.110 8.260 1,686,067 -0.16(-1.89%)
Aug 13, 2009 8.654 8.662 8.311 8.419 2,626,567 -0.12(-1.37%)
Aug 12, 2009 8.104 8.611 8.079 8.536 3,519,472 +0.43(+5.33%)
Aug 11, 2009 7.955 8.171 7.930 8.104 2,370,429 +0.09(+1.14%)
Aug 10, 2009 8.138 8.204 7.888 8.013 1,943,641 -0.12(-1.53%)
Aug 07, 2009 8.029 8.187 7.921 8.138 2,497,650 +0.23(+2.94%)
Aug 06, 2009 8.246 8.304 7.880 7.905 3,462,192 -0.32(-3.94%)
Aug 05, 2009 8.204 8.370 8.038 8.229 5,556,378 +0.01(+0.10%)
Aug 04, 2009 7.888 8.304 7.855 8.221 10,199,870 +0.27(+3.45%)
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.