Skip to main content

Jabil Circuit (NY: JBL )

134.04 -1.90 (-1.40%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.87 16.91 16.74 16.83 2,002,911 -0.04(-0.26%)
Nov 29, 2012 16.83 16.99 16.75 16.87 2,635,812 +0.12(+0.74%)
Nov 28, 2012 16.46 16.75 16.30 16.75 2,611,919 +0.16(+0.96%)
Nov 27, 2012 16.72 16.87 16.59 16.59 2,308,674 -0.18(-1.06%)
Nov 26, 2012 16.68 16.76 16.46 16.76 2,335,688 -0.02(-0.11%)
Nov 23, 2012 16.56 16.82 16.43 16.78 1,588,625 +0.35(+2.16%)
Nov 21, 2012 16.19 16.52 16.17 16.43 2,408,858 +0.26(+1.59%)
Nov 20, 2012 16.12 16.30 15.94 16.17 2,984,413 +0.00(+0.00%)
Nov 19, 2012 15.90 16.20 15.88 16.17 3,697,656 +0.56(+3.57%)
Nov 16, 2012 15.56 15.66 15.29 15.61 3,326,852 +0.19(+1.21%)
Nov 15, 2012 15.25 15.65 15.20 15.43 3,968,562 +0.22(+1.46%)
Nov 14, 2012 15.14 15.54 15.08 15.20 4,234,564 +0.18(+1.18%)
Nov 13, 2012 15.23 15.29 15.02 15.03 3,594,596 -0.31(-2.02%)
Nov 12, 2012 15.56 15.62 15.22 15.34 2,595,070 -0.19(-1.25%)
Nov 09, 2012 15.39 15.70 15.36 15.53 2,883,480 +0.11(+0.69%)
Nov 08, 2012 15.78 15.79 15.40 15.43 4,382,125 -0.31(-1.96%)
Nov 07, 2012 16.08 16.09 15.59 15.73 4,283,080 -0.56(-3.41%)
Nov 06, 2012 16.07 16.31 15.95 16.29 3,936,828 +0.33(+2.10%)
Nov 05, 2012 15.32 16.00 15.28 15.95 3,283,362 +0.62(+4.02%)
Nov 02, 2012 15.79 15.80 15.33 15.34 4,237,580 -0.26(-1.69%)
Nov 01, 2012 15.35 15.64 15.29 15.60 4,422,944 +0.32(+2.08%)
Oct 31, 2012 15.26 15.46 15.21 15.28 3,164,636 +0.05(+0.35%)
Oct 26, 2012 15.08 15.23 15.23 15.23 4,475,258 +0.12(+0.82%)
Oct 25, 2012 15.13 15.27 15.07 15.11 2,946,589 +0.10(+0.65%)
Oct 24, 2012 15.23 15.38 14.92 15.01 3,147,729 -0.02(-0.12%)
Oct 23, 2012 14.96 15.11 14.84 15.03 3,017,368 -0.12(-0.81%)
Oct 19, 2012 15.13 15.33 15.02 15.15 4,514,440 -0.06(-0.41%)
Oct 18, 2012 15.53 15.60 15.11 15.21 4,587,966 -0.41(-2.60%)
Oct 17, 2012 15.56 15.75 15.36 15.62 3,983,745 +0.11(+0.68%)
Oct 16, 2012 15.09 15.55 15.09 15.51 4,552,618 +0.42(+2.80%)
Oct 15, 2012 15.01 15.13 14.83 15.09 3,248,191 +0.08(+0.53%)
Oct 12, 2012 15.12 15.25 14.99 15.01 4,255,739 -0.12(-0.82%)
Oct 11, 2012 15.10 15.29 15.06 15.13 4,175,895 +0.15(+1.00%)
Oct 10, 2012 15.40 15.43 14.89 14.98 5,383,315 -0.45(-2.91%)
Oct 09, 2012 15.35 15.49 15.28 15.43 6,964,218 +0.11(+0.69%)
Oct 08, 2012 15.86 15.86 15.21 15.33 10,093,454 -0.58(-3.66%)
Oct 05, 2012 16.04 16.11 15.84 15.91 4,007,613 +0.00(+0.00%)
Oct 04, 2012 16.03 16.03 15.72 15.91 6,234,465 -0.06(-0.39%)
Oct 03, 2012 16.27 16.33 15.95 15.97 5,016,253 -0.24(-1.47%)
Oct 02, 2012 16.32 16.40 16.15 16.21 3,333,637 -0.07(-0.43%)
Oct 01, 2012 16.66 16.67 16.17 16.28 6,123,270 -0.22(-1.34%)
Sep 28, 2012 16.59 16.83 16.45 16.50 6,537,798 -0.16(-0.95%)
Sep 27, 2012 16.77 16.84 16.40 16.66 6,375,304 +0.00(+0.00%)
Sep 26, 2012 17.59 17.63 16.55 16.66 12,998,112 -1.82(-9.87%)
Sep 25, 2012 19.07 19.15 18.41 18.48 6,944,655 -0.35(-1.87%)
Sep 24, 2012 18.86 18.93 18.57 18.84 5,322,681 -0.16(-0.83%)
Sep 21, 2012 19.45 19.48 18.93 19.00 4,841,929 -0.35(-1.82%)
Sep 20, 2012 19.40 19.45 19.11 19.35 1,929,740 -0.17(-0.86%)
Sep 19, 2012 19.59 19.61 19.07 19.52 2,223,050 -0.14(-0.72%)
Sep 18, 2012 19.64 19.80 19.51 19.66 2,361,844 -0.08(-0.40%)
Sep 17, 2012 20.02 20.04 19.61 19.74 1,810,924 -0.27(-1.37%)
Sep 14, 2012 19.59 20.19 19.57 20.01 2,727,299 +0.48(+2.48%)
Sep 13, 2012 19.31 19.61 18.88 19.52 1,906,464 +0.14(+0.73%)
Sep 12, 2012 19.63 19.74 19.19 19.38 2,174,977 -0.19(-0.99%)
Sep 11, 2012 19.25 19.68 19.22 19.58 2,903,803 +0.30(+1.55%)
Sep 10, 2012 19.31 19.54 19.21 19.28 3,194,424 -0.03(-0.14%)
Sep 07, 2012 19.29 19.40 19.06 19.30 2,784,172 -0.03(-0.14%)
Sep 06, 2012 18.98 19.47 18.93 19.33 3,589,667 +0.40(+2.10%)
Sep 05, 2012 19.00 19.00 18.63 18.93 2,964,000 +0.02(+0.09%)
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.