Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.62 11.90 11.47 11.62 3,571,475 -0.25(-2.07%)
May 27, 2010 11.37 11.93 11.30 11.87 5,350,774 +0.91(+8.29%)
May 26, 2010 11.23 11.46 10.87 10.96 117 -0.10(-0.92%)
May 25, 2010 10.56 11.10 10.39 11.06 6,348,620 +0.08(+0.77%)
May 24, 2010 11.10 11.31 10.97 10.97 4,293,257 -0.19(-1.67%)
May 21, 2010 10.68 11.40 10.59 11.16 6,292,009 +0.25(+2.26%)
May 20, 2010 10.93 11.31 10.89 10.92 117 -0.63(-5.44%)
May 19, 2010 11.54 11.69 11.13 11.54 5,419,684 -0.08(-0.66%)
May 18, 2010 12.21 12.27 11.56 11.62 589 -0.42(-3.46%)
May 17, 2010 11.99 12.32 11.76 12.04 7,102,732 +0.05(+0.43%)
May 14, 2010 11.98 12.49 11.76 11.98 8,262,603 -0.70(-5.49%)
May 13, 2010 13.05 13.06 12.60 12.68 6,379,134 -0.39(-2.99%)
May 12, 2010 13.01 13.08 12.76 13.07 4,949,462 +0.19(+1.44%)
May 11, 2010 13.11 13.20 12.84 12.89 3,725,879 -0.13(-0.97%)
May 10, 2010 12.89 13.02 12.84 13.01 6,204,573 +1.11(+9.30%)
May 07, 2010 12.34 12.45 11.80 11.91 8,401,132 -0.48(-3.89%)
May 06, 2010 12.45 13.20 11.20 12.39 1,893 -0.37(-2.91%)
May 05, 2010 13.02 13.32 12.72 12.76 7,018,765 -0.09(-0.72%)
May 04, 2010 12.98 12.98 12.53 12.85 6,807,422 -0.36(-2.75%)
May 03, 2010 12.99 13.25 12.96 13.22 2,958,642 +0.27(+2.09%)
Apr 30, 2010 13.75 13.75 12.90 12.94 5,739,739 -0.76(-5.55%)
Apr 29, 2010 13.67 13.80 13.48 13.71 2,819,742 +0.15(+1.12%)
Apr 28, 2010 13.57 13.76 13.35 13.55 3,937,342 +0.10(+0.75%)
Apr 27, 2010 14.12 14.20 13.40 13.45 6,268,216 -0.74(-5.18%)
Apr 26, 2010 14.25 14.41 14.15 14.19 3,724,843 -0.19(-1.35%)
Apr 23, 2010 14.28 14.41 14.08 14.38 3,160,822 +0.10(+0.71%)
Apr 22, 2010 13.94 14.32 13.74 14.28 5,564,635 +0.14(+0.96%)
Apr 21, 2010 14.14 14.30 13.92 14.14 9,914 +0.30(+2.20%)
Apr 20, 2010 13.61 13.91 13.57 13.84 5,897,629 +0.33(+2.44%)
Apr 19, 2010 13.80 13.87 13.28 13.51 6,964,865 -0.39(-2.80%)
Apr 16, 2010 14.06 14.27 13.75 13.90 5,498,334 -0.23(-1.61%)
Apr 15, 2010 14.14 14.20 13.95 14.13 3,310,249 -0.03(-0.24%)
Apr 14, 2010 14.32 14.34 14.04 14.16 4,385,146 -0.01(-0.06%)
Apr 13, 2010 14.40 14.40 14.13 14.17 3,927,236 -0.22(-1.53%)
Apr 12, 2010 14.19 14.51 14.17 14.39 5,547,167 +0.19(+1.37%)
Apr 09, 2010 14.14 14.24 14.09 14.20 3,116,098 +0.06(+0.42%)
Apr 08, 2010 14.06 14.17 13.84 14.14 4,092,223 -0.03(-0.18%)
Apr 07, 2010 14.20 14.22 14.01 14.16 5,157,330 -0.07(-0.48%)
Apr 06, 2010 14.09 14.24 14.03 14.23 3,699,770 +0.25(+1.81%)
Apr 05, 2010 13.81 14.11 13.81 13.98 2,921,301 +0.23(+1.66%)
Apr 01, 2010 13.74 13.75 13.75 13.75 3,348,215 +0.07(+0.49%)
Mar 31, 2010 13.85 13.91 13.63 13.68 4,197,599 -0.28(-2.00%)
Mar 30, 2010 13.87 13.98 13.69 13.96 3,120,161 +0.13(+0.92%)
Mar 29, 2010 13.96 14.03 13.81 13.83 4,163,626 +0.00(+0.00%)
Mar 26, 2010 13.86 13.94 13.66 13.83 5,085,938 -0.06(-0.43%)
Mar 25, 2010 14.15 14.24 13.87 13.89 6,883,735 -0.08(-0.54%)
Mar 24, 2010 14.80 14.86 13.91 13.97 18,454,858 -1.55(-9.97%)
Mar 23, 2010 15.18 15.62 15.12 15.51 7,277,049 +0.50(+3.32%)
Mar 22, 2010 14.51 15.04 14.44 15.01 3,526,902 +0.36(+2.48%)
Mar 19, 2010 15.01 15.10 14.51 14.65 5,465,433 -0.33(-2.20%)
Mar 18, 2010 15.14 15.14 14.85 14.98 2,256,577 -0.14(-0.95%)
Mar 17, 2010 14.91 15.21 14.91 15.12 3,781,936 +0.15(+1.02%)
Mar 16, 2010 14.82 15.00 14.63 14.97 3,685,638 +0.30(+2.01%)
Mar 15, 2010 14.53 14.69 14.50 14.68 2,573,717 -0.21(-1.42%)
Mar 12, 2010 14.86 15.00 14.61 14.89 2,825,604 +0.10(+0.69%)
Mar 11, 2010 14.82 14.89 14.58 14.79 3,328,631 -0.03(-0.23%)
Mar 10, 2010 14.40 14.91 14.36 14.82 4,383,598 +0.41(+2.81%)
Mar 09, 2010 14.29 14.58 14.24 14.41 2,836,667 +0.09(+0.65%)
Mar 08, 2010 14.17 14.41 14.15 14.32 2,477,910 +0.19(+1.38%)
Mar 05, 2010 14.19 14.33 14.05 14.13 3,260,490 +0.08(+0.54%)
Mar 04, 2010 13.90 14.09 13.80 14.05 3,611,188 +0.15(+1.09%)
Mar 03, 2010 13.76 14.05 13.61 13.90 4,667,804 +0.22(+1.60%)
Mar 02, 2010 13.24 13.84 13.21 13.68 5,179,770 +0.52(+3.99%)
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.