Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.28 17.53 16.61 16.72 6,056,067 -0.58(-3.34%)
Feb 27, 2014 17.36 17.45 17.10 17.30 2,577,073 -0.16(-0.93%)
Feb 26, 2014 17.13 17.59 17.12 17.46 2,183,942 +0.36(+2.11%)
Feb 25, 2014 16.89 17.29 16.85 17.10 2,903,844 +0.22(+1.28%)
Feb 24, 2014 16.77 17.02 16.69 16.88 1,716,324 +0.19(+1.14%)
Feb 21, 2014 16.92 16.93 16.69 16.69 1,628,066 -0.19(-1.12%)
Feb 20, 2014 16.78 16.97 16.60 16.88 1,817,900 +0.09(+0.54%)
Feb 19, 2014 16.68 16.93 16.61 16.79 2,349,573 +0.11(+0.65%)
Feb 18, 2014 16.72 16.88 16.47 16.68 3,854,197 -0.02(-0.11%)
Feb 14, 2014 16.66 16.70 16.70 16.70 1,935,040 +0.00(+0.00%)
Feb 13, 2014 16.68 16.76 16.53 16.70 2,766,121 -0.14(-0.86%)
Feb 12, 2014 16.79 16.95 16.62 16.84 5,967,471 +0.05(+0.27%)
Feb 11, 2014 16.45 16.87 16.30 16.80 3,528,820 +0.38(+2.30%)
Feb 10, 2014 16.16 16.47 16.16 16.42 2,133,648 +0.22(+1.39%)
Feb 07, 2014 16.14 16.59 16.10 16.20 3,028,813 +0.21(+1.29%)
Feb 06, 2014 15.62 16.09 15.62 15.99 1,837,589 +0.37(+2.36%)
Feb 05, 2014 15.69 15.78 15.50 15.62 2,570,680 -0.14(-0.91%)
Feb 04, 2014 15.80 15.88 15.55 15.77 2,967,643 +0.03(+0.17%)
Feb 03, 2014 16.12 16.28 15.61 15.74 5,056,533 -0.42(-2.61%)
Jan 31, 2014 16.16 16.31 16.08 16.16 3,498,396 -0.26(-1.59%)
Jan 30, 2014 16.14 16.59 16.14 16.42 2,942,581 +0.42(+2.64%)
Jan 29, 2014 16.12 16.42 15.94 16.00 3,366,048 -0.23(-1.44%)
Jan 28, 2014 16.10 16.34 15.78 16.23 5,015,698 -0.02(-0.11%)
Jan 27, 2014 16.12 16.49 15.94 16.25 4,813,319 +0.10(+0.61%)
Jan 24, 2014 16.58 16.61 16.04 16.15 6,256,730 -0.54(-3.23%)
Jan 23, 2014 16.48 16.93 16.46 16.69 5,836,284 +0.04(+0.27%)
Jan 22, 2014 16.42 16.84 16.38 16.65 5,415,568 +0.26(+1.59%)
Jan 21, 2014 16.22 16.55 16.21 16.39 4,419,532 +0.19(+1.17%)
Jan 17, 2014 15.79 16.20 16.20 16.20 4,120,791 +0.38(+2.39%)
Jan 16, 2014 15.94 16.01 15.77 15.82 2,881,295 -0.16(-1.01%)
Jan 15, 2014 16.09 16.09 15.88 15.98 3,467,213 -0.11(-0.67%)
Jan 14, 2014 15.56 16.16 15.38 16.09 7,724,559 +1.17(+7.84%)
Jan 13, 2014 15.29 15.38 14.76 14.92 5,972,299 -0.39(-2.53%)
Jan 10, 2014 15.38 15.43 15.19 15.31 3,288,992 -0.07(-0.47%)
Jan 09, 2014 15.30 15.47 15.23 15.38 3,255,393 +0.04(+0.23%)
Jan 08, 2014 15.02 15.40 14.95 15.34 5,624,622 +0.40(+2.65%)
Jan 07, 2014 15.25 15.41 14.95 14.95 6,410,180 -0.30(-1.95%)
Jan 06, 2014 15.40 15.41 15.05 15.24 4,238,302 -0.22(-1.40%)
Jan 03, 2014 15.33 15.49 15.24 15.46 3,152,959 +0.16(+1.06%)
Jan 02, 2014 15.56 15.56 15.25 15.30 3,402,469 -0.39(-2.47%)
Dec 31, 2013 15.36 15.68 15.68 15.68 3,869,712 +0.31(+2.05%)
Dec 30, 2013 15.32 15.52 15.32 15.37 3,652,793 +0.07(+0.47%)
Dec 27, 2013 15.22 15.41 15.20 15.30 3,639,734 +0.23(+1.55%)
Dec 26, 2013 14.93 15.21 14.80 15.06 3,980,486 +0.16(+1.09%)
Dec 24, 2013 14.85 15.01 14.84 14.90 1,746,792 +0.10(+0.67%)
Dec 23, 2013 14.76 14.85 14.65 14.80 8,160,747 +0.31(+2.11%)
Dec 20, 2013 14.65 14.76 14.40 14.50 11,686,539 -0.13(-0.86%)
Dec 19, 2013 14.17 14.91 14.12 14.62 15,726,249 +0.53(+3.77%)
Dec 18, 2013 17.73 14.39 13.76 14.09 27,143,110 -3.64(-20.54%)
Dec 17, 2013 17.74 17.93 17.48 17.73 6,404,623 +0.04(+0.20%)
Dec 16, 2013 17.20 17.91 17.16 17.70 4,206,511 +0.55(+3.20%)
Dec 13, 2013 17.19 17.37 17.11 17.15 2,694,158 -0.03(-0.16%)
Dec 12, 2013 17.46 17.47 17.02 17.18 5,065,295 -0.24(-1.39%)
Dec 11, 2013 17.89 18.02 17.37 17.42 3,967,592 -0.47(-2.61%)
Dec 10, 2013 18.36 18.40 17.78 17.89 4,735,298 -0.60(-3.26%)
Dec 09, 2013 18.38 18.75 18.32 18.49 2,359,337 +0.13(+0.69%)
Dec 06, 2013 18.51 18.62 18.19 18.36 2,617,229 -0.07(-0.39%)
Dec 05, 2013 17.96 18.44 17.84 18.44 6,074,898 +0.51(+2.86%)
Dec 04, 2013 17.87 18.35 17.84 17.92 3,827,298 -0.04(-0.25%)
Dec 03, 2013 17.99 18.15 17.82 17.97 2,901,438 -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.