Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.54 19.63 19.63 19.63 834,545 +0.13(+0.65%)
Aug 28, 2014 19.42 19.54 19.29 19.50 966,792 +0.00(+0.00%)
Aug 27, 2014 19.58 19.64 19.29 19.50 1,253,197 -0.07(-0.37%)
Aug 26, 2014 19.72 19.72 19.45 19.57 1,704,318 -0.15(-0.78%)
Aug 25, 2014 19.54 19.77 19.47 19.73 1,210,109 +0.25(+1.31%)
Aug 22, 2014 19.46 19.51 19.34 19.47 1,122,240 -0.07(-0.37%)
Aug 21, 2014 19.42 19.54 19.38 19.54 1,185,512 +0.14(+0.70%)
Aug 20, 2014 19.15 19.46 19.09 19.41 1,294,910 +0.19(+0.99%)
Aug 19, 2014 19.07 19.22 19.05 19.22 1,096,969 +0.13(+0.67%)
Aug 18, 2014 18.83 19.10 18.81 19.09 1,296,253 +0.40(+2.14%)
Aug 15, 2014 18.65 18.81 18.46 18.69 1,448,671 +0.17(+0.93%)
Aug 14, 2014 18.46 18.67 18.44 18.52 1,180,968 +0.06(+0.35%)
Aug 13, 2014 18.28 18.47 18.25 18.45 1,162,598 +0.24(+1.30%)
Aug 12, 2014 18.39 18.48 18.11 18.22 1,264,023 -0.19(-1.03%)
Aug 11, 2014 18.14 18.51 18.09 18.41 1,574,377 +0.36(+2.01%)
Aug 08, 2014 17.75 18.07 17.73 18.04 1,620,713 +0.28(+1.58%)
Aug 07, 2014 18.26 18.29 17.73 17.76 1,829,264 -0.40(-2.19%)
Aug 06, 2014 18.04 18.31 18.03 18.16 1,368,913 +0.03(+0.15%)
Aug 05, 2014 18.19 18.33 18.05 18.14 1,449,517 -0.18(-0.99%)
Aug 04, 2014 18.21 18.35 18.11 18.32 1,242,832 +0.15(+0.85%)
Aug 01, 2014 17.95 18.22 17.94 18.16 1,814,079 +0.08(+0.45%)
Jul 31, 2014 18.51 18.59 18.07 18.08 1,718,640 -0.60(-3.20%)
Jul 30, 2014 18.69 18.76 18.57 18.68 1,653,585 +0.13(+0.68%)
Jul 29, 2014 18.75 18.88 18.55 18.55 1,231,152 -0.14(-0.77%)
Jul 28, 2014 18.78 18.81 18.56 18.70 1,482,139 -0.12(-0.63%)
Jul 25, 2014 18.81 18.97 18.68 18.81 1,241,054 -0.02(-0.10%)
Jul 24, 2014 19.01 19.10 18.80 18.83 2,157,382 -0.19(-1.00%)
Jul 23, 2014 19.13 19.15 18.93 19.02 2,181,155 -0.11(-0.57%)
Jul 22, 2014 19.14 19.29 19.12 19.13 2,069,289 +0.15(+0.81%)
Jul 21, 2014 18.77 19.11 18.74 18.98 2,281,250 +0.14(+0.72%)
Jul 18, 2014 18.56 18.89 18.49 18.84 1,764,917 +0.33(+1.76%)
Jul 17, 2014 18.58 18.72 18.47 18.52 2,143,419 -0.13(-0.68%)
Jul 16, 2014 18.83 18.87 18.62 18.64 1,493,481 -0.09(-0.48%)
Jul 15, 2014 18.72 18.89 18.66 18.73 2,006,791 +0.05(+0.29%)
Jul 14, 2014 18.90 19.02 18.66 18.68 1,801,208 -0.09(-0.48%)
Jul 11, 2014 18.72 18.80 18.54 18.77 2,452,247 +0.09(+0.49%)
Jul 10, 2014 18.56 18.87 18.53 18.68 2,610,498 -0.13(-0.67%)
Jul 09, 2014 18.89 19.02 18.79 18.81 2,019,940 +0.01(+0.05%)
Jul 08, 2014 19.08 19.14 18.75 18.80 2,786,709 -0.31(-1.61%)
Jul 07, 2014 19.03 19.17 18.92 19.10 2,151,424 +0.04(+0.19%)
Jul 03, 2014 19.05 19.07 19.07 19.07 1,748,284 +0.05(+0.29%)
Jul 02, 2014 18.91 19.10 18.88 19.01 1,871,675 +0.04(+0.19%)
Jul 01, 2014 19.01 19.11 18.94 18.98 3,260,613 +0.05(+0.24%)
Jun 30, 2014 18.92 19.03 18.88 18.93 2,529,993 -0.01(-0.05%)
Jun 27, 2014 18.82 19.02 18.81 18.94 3,138,488 +0.05(+0.29%)
Jun 26, 2014 18.91 18.97 18.70 18.89 1,511,742 -0.01(-0.05%)
Jun 25, 2014 18.72 18.96 18.62 18.90 1,890,244 +0.10(+0.53%)
Jun 24, 2014 18.84 19.29 18.73 18.80 3,379,610 +0.02(+0.10%)
Jun 23, 2014 18.59 18.84 18.53 18.78 1,992,695 +0.23(+1.22%)
Jun 20, 2014 18.70 18.72 18.42 18.55 5,462,933 -0.14(-0.73%)
Jun 19, 2014 18.38 18.74 18.26 18.69 5,034,566 +0.48(+2.64%)
Jun 18, 2014 18.09 18.27 17.95 18.21 3,610,230 +0.12(+0.65%)
Jun 17, 2014 17.90 18.20 17.84 18.09 2,132,615 +0.19(+1.06%)
Jun 16, 2014 17.91 18.03 17.81 17.90 1,848,066 -0.03(-0.15%)
Jun 13, 2014 17.92 18.03 17.86 17.93 1,446,736 +0.09(+0.51%)
Jun 12, 2014 17.89 18.04 17.77 17.84 1,501,253 -0.07(-0.40%)
Jun 11, 2014 17.89 18.03 17.85 17.91 1,216,516 -0.08(-0.45%)
Jun 10, 2014 17.81 18.00 17.78 17.99 1,302,485 +0.34(+1.95%)
Jun 06, 2014 17.47 17.66 17.46 17.65 1,289,514 +0.21(+1.19%)
Jun 05, 2014 16.98 17.46 16.88 17.44 1,754,369 +0.44(+2.61%)
Jun 04, 2014 16.88 17.04 16.79 16.99 1,027,353 +0.06(+0.37%)
Jun 03, 2014 16.90 17.08 16.82 16.93 1,061,154 -0.05(-0.32%)
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.