Skip to main content

Jabil Circuit (NY: JBL )

134.90 -1.04 (-0.77%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.21 19.96 19.96 19.96 1,643,614 -0.21(-1.04%)
Dec 30, 2014 20.12 20.28 20.09 20.17 1,223,448 -0.01(-0.05%)
Dec 29, 2014 20.42 20.52 20.17 20.18 1,830,337 -0.24(-1.16%)
Dec 26, 2014 20.07 20.43 20.01 20.42 1,780,411 +0.41(+2.06%)
Dec 24, 2014 19.89 20.00 20.00 20.00 746,610 +0.16(+0.78%)
Dec 23, 2014 19.88 20.11 19.78 19.85 3,377,314 +0.09(+0.46%)
Dec 22, 2014 19.60 20.02 19.60 19.76 4,264,125 +0.16(+0.79%)
Dec 19, 2014 19.15 19.66 19.14 19.60 6,784,813 +0.44(+2.29%)
Dec 18, 2014 19.43 19.43 18.61 19.16 6,155,489 +0.81(+4.43%)
Dec 17, 2014 18.04 18.39 17.90 18.35 3,246,573 +0.35(+1.93%)
Dec 16, 2014 17.95 18.34 17.83 18.00 2,598,839 +0.01(+0.05%)
Dec 15, 2014 17.94 18.13 17.78 17.99 3,320,874 +0.16(+0.87%)
Dec 12, 2014 18.15 18.19 17.84 17.84 1,495,060 -0.54(-2.94%)
Dec 11, 2014 18.39 18.68 18.34 18.38 1,685,095 +0.06(+0.35%)
Dec 10, 2014 18.65 18.70 18.27 18.31 1,621,263 -0.36(-1.91%)
Dec 09, 2014 18.22 18.71 18.18 18.67 1,934,042 +0.16(+0.84%)
Dec 08, 2014 18.91 19.04 18.42 18.51 2,013,797 -0.42(-2.22%)
Dec 05, 2014 18.92 19.20 18.90 18.93 1,624,250 +0.05(+0.24%)
Dec 04, 2014 19.08 19.10 18.86 18.89 1,344,783 -0.20(-1.05%)
Dec 03, 2014 18.89 19.12 18.80 19.09 1,354,283 +0.25(+1.31%)
Dec 02, 2014 18.48 18.88 18.48 18.84 1,697,876 +0.33(+1.78%)
Dec 01, 2014 18.79 18.88 18.51 18.51 2,017,320 -0.46(-2.41%)
Nov 28, 2014 19.05 19.14 18.88 18.97 1,138,422 -0.19(-1.00%)
Nov 26, 2014 19.14 19.16 19.16 19.16 1,351,138 +0.04(+0.19%)
Nov 25, 2014 19.18 19.20 19.04 19.13 1,097,077 -0.01(-0.05%)
Nov 24, 2014 18.93 19.18 18.92 19.14 1,823,808 +0.28(+1.50%)
Nov 21, 2014 19.00 19.15 18.82 18.85 2,170,236 +0.08(+0.44%)
Nov 20, 2014 18.72 18.95 18.68 18.77 1,416,540 -0.04(-0.19%)
Nov 19, 2014 19.20 19.20 18.78 18.81 1,961,561 -0.45(-2.33%)
Nov 18, 2014 19.05 19.41 19.05 19.25 2,028,660 +0.22(+1.15%)
Nov 17, 2014 18.92 19.17 18.77 19.04 2,551,510 +0.10(+0.53%)
Nov 14, 2014 18.73 19.03 18.58 18.93 1,799,451 +0.17(+0.93%)
Nov 13, 2014 19.14 19.31 18.70 18.76 3,559,851 -0.76(-3.89%)
Nov 12, 2014 19.14 19.58 19.05 19.52 2,725,256 +0.29(+1.52%)
Nov 11, 2014 19.10 19.32 19.08 19.23 1,836,177 +0.07(+0.38%)
Nov 10, 2014 19.26 19.49 19.11 19.15 2,634,746 -0.09(-0.47%)
Nov 07, 2014 19.26 19.40 19.12 19.25 2,796,146 +0.04(+0.19%)
Nov 06, 2014 19.22 19.48 19.13 19.21 3,817,235 +0.01(+0.05%)
Nov 05, 2014 18.89 19.42 18.85 19.20 4,202,270 +0.21(+1.10%)
Nov 04, 2014 19.33 19.44 18.95 18.99 40,270,860 -0.40(-2.07%)
Nov 03, 2014 19.04 19.51 19.01 19.39 3,012,442 +0.31(+1.62%)
Oct 31, 2014 18.76 19.11 18.71 19.08 3,341,521 +0.53(+2.85%)
Oct 30, 2014 18.17 18.58 18.17 18.55 2,705,594 +0.29(+1.60%)
Oct 29, 2014 18.33 18.50 18.09 18.26 3,080,699 -0.05(-0.30%)
Oct 28, 2014 17.66 18.34 17.59 18.32 3,124,533 +0.77(+4.36%)
Oct 27, 2014 17.61 17.70 17.70 17.55 1,904,843 -0.15(-0.82%)
Oct 24, 2014 17.61 17.72 17.39 17.70 1,672,949 +0.11(+0.62%)
Oct 23, 2014 17.39 17.72 17.34 17.59 2,131,045 +0.41(+2.39%)
Oct 22, 2014 17.46 17.52 17.15 17.18 2,962,517 -0.29(-1.67%)
Oct 21, 2014 17.14 17.50 17.07 17.47 2,030,119 +0.51(+3.01%)
Oct 20, 2014 16.80 17.12 16.74 16.96 2,985,266 +0.12(+0.70%)
Oct 17, 2014 17.01 17.24 16.75 16.84 2,508,644 +0.00(+0.00%)
Oct 16, 2014 16.53 16.93 16.49 16.84 5,923,543 -0.01(-0.05%)
Oct 15, 2014 16.90 17.31 16.49 16.85 6,462,631 -0.26(-1.49%)
Oct 14, 2014 16.73 17.21 16.73 17.10 4,369,275 +0.48(+2.90%)
Oct 13, 2014 16.57 16.78 16.42 16.62 6,417,184 +0.05(+0.27%)
Oct 10, 2014 17.57 17.63 16.57 16.58 4,481,637 -1.08(-6.14%)
Oct 09, 2014 17.98 18.06 17.61 17.66 2,766,866 -0.39(-2.17%)
Oct 08, 2014 17.79 18.06 17.37 18.05 2,650,320 +0.30(+1.69%)
Oct 07, 2014 18.05 18.24 17.75 17.75 2,688,785 -0.42(-2.31%)
Oct 06, 2014 18.31 18.46 18.03 18.17 2,265,598 -0.03(-0.15%)
Oct 03, 2014 18.17 18.32 18.16 18.20 2,500,663 +0.12(+0.65%)
Oct 02, 2014 17.97 18.18 17.70 18.08 3,090,160 +0.07(+0.40%)
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.