Jabil Circuit (NY: JBL )

63.72 USD -1.76 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.62 28.98 28.34 28.85 2,418,504 +0.33(+1.16%)
Nov 29, 2017 29.03 29.06 28.32 28.52 2,389,880 -0.52(-1.79%)
Nov 28, 2017 29.43 29.48 28.97 29.04 2,054,753 -0.34(-1.16%)
Nov 27, 2017 29.74 29.86 29.06 29.38 2,755,258 -0.40(-1.34%)
Nov 24, 2017 29.80 30.02 29.63 29.78 742,510 +0.01(+0.03%)
Nov 22, 2017 29.81 29.91 29.54 29.77 1,265,739 +0.00(+0.00%)
Nov 21, 2017 29.75 29.88 29.43 29.77 1,548,688 +0.21(+0.71%)
Nov 20, 2017 29.43 29.56 29.21 29.56 1,551,043 +0.34(+1.16%)
Nov 17, 2017 29.12 29.44 28.94 29.22 1,396,269 +0.12(+0.41%)
Nov 16, 2017 28.75 29.40 28.72 29.10 1,775,879 +0.52(+1.82%)
Nov 15, 2017 28.43 28.81 28.21 28.58 1,304,913 -0.11(-0.38%)
Nov 14, 2017 28.41 28.92 28.41 28.69 1,867,142 +0.03(+0.10%)
Nov 13, 2017 28.44 28.69 28.28 28.66 5,642,504 +0.05(+0.17%)
Nov 10, 2017 28.27 28.74 28.21 28.61 2,191,695 +0.29(+1.02%)
Nov 09, 2017 28.13 28.36 27.89 28.32 2,035,127 +0.06(+0.21%)
Nov 08, 2017 27.58 28.47 27.49 28.26 3,233,033 +0.60(+2.17%)
Nov 07, 2017 28.22 28.22 27.29 27.66 2,651,939 -0.80(-2.81%)
Nov 06, 2017 27.92 28.47 27.54 28.46 2,147,165 +0.44(+1.57%)
Nov 03, 2017 28.75 28.87 27.96 28.02 2,842,717 -0.47(-1.65%)
Nov 02, 2017 28.37 28.57 28.02 28.49 1,872,709 +0.07(+0.25%)
Nov 01, 2017 28.51 28.59 28.20 28.42 1,183,718 +0.14(+0.50%)
Oct 31, 2017 28.00 28.42 27.84 28.28 1,173,601 +0.38(+1.36%)
Oct 30, 2017 28.48 28.48 27.80 27.90 2,084,619 -0.54(-1.90%)
Oct 27, 2017 28.04 28.47 27.62 28.44 1,738,627 +0.52(+1.86%)
Oct 26, 2017 28.35 28.48 27.89 27.92 1,413,740 -0.39(-1.38%)
Oct 25, 2017 28.22 28.47 27.97 28.31 2,334,340 +0.00(+0.00%)
Oct 24, 2017 28.00 28.39 28.00 28.31 1,362,809 +0.29(+1.03%)
Oct 23, 2017 28.11 28.33 27.85 28.02 2,042,895 +0.06(+0.21%)
Oct 20, 2017 28.01 28.25 27.92 27.96 1,593,106 +0.11(+0.39%)
Oct 19, 2017 28.16 28.16 27.59 27.85 3,915,903 -1.14(-3.93%)
Oct 18, 2017 28.96 29.14 28.90 28.99 2,081,625 +0.13(+0.45%)
Oct 17, 2017 28.47 29.00 28.47 28.86 2,455,492 +0.25(+0.87%)
Oct 16, 2017 28.40 28.70 28.20 28.61 1,546,243 +0.37(+1.31%)
Oct 13, 2017 28.48 28.57 28.10 28.24 5,573,795 -0.04(-0.14%)
Oct 12, 2017 28.36 28.73 28.24 28.28 2,228,731 -0.12(-0.42%)
Oct 11, 2017 28.54 28.80 28.28 28.40 2,081,650 -0.17(-0.60%)
Oct 10, 2017 28.11 28.98 28.06 28.57 2,960,556 -0.91(-3.09%)
Oct 09, 2017 29.96 29.98 29.46 29.48 1,465,949 -0.31(-1.04%)
Oct 06, 2017 29.55 30.09 29.50 29.79 3,277,915 +0.02(+0.07%)
Oct 05, 2017 29.86 30.03 29.61 29.77 1,729,238 -0.05(-0.17%)
Oct 04, 2017 29.46 29.89 29.46 29.82 2,785,822 +0.27(+0.91%)
Oct 03, 2017 29.45 29.65 29.24 29.55 2,195,653 +0.26(+0.89%)
Oct 02, 2017 28.69 29.38 28.66 29.29 2,982,975 +0.74(+2.59%)
Sep 29, 2017 29.92 30.14 28.44 28.55 4,216,985 -1.37(-4.58%)
Sep 28, 2017 28.62 30.20 28.58 29.92 7,514,912 +1.11(+3.85%)
Sep 27, 2017 28.11 28.93 27.84 28.81 5,111,147 +0.99(+3.56%)
Sep 26, 2017 28.34 28.68 27.76 27.82 3,447,343 -0.46(-1.63%)
Sep 25, 2017 29.08 29.08 28.27 28.28 5,744,498 -1.16(-3.94%)
Sep 22, 2017 29.70 29.82 29.36 29.44 3,327,876 -0.32(-1.08%)
Sep 21, 2017 30.23 30.33 29.63 29.76 2,903,850 -0.65(-2.14%)
Sep 20, 2017 31.46 31.51 30.16 30.41 2,509,530 -1.03(-3.28%)
Sep 19, 2017 30.95 31.60 30.91 31.44 1,572,247 +0.68(+2.21%)
Sep 18, 2017 30.86 30.91 30.51 30.76 1,577,838 +0.04(+0.13%)
Sep 15, 2017 30.55 30.80 30.55 30.72 2,194,826 +0.01(+0.03%)
Sep 14, 2017 30.83 30.96 30.67 30.71 859,628 -0.31(-1.00%)
Sep 13, 2017 31.01 31.24 30.88 31.02 1,348,503 -0.12(-0.39%)
Sep 12, 2017 31.42 31.45 31.10 31.14 1,832,645 -0.11(-0.35%)
Sep 11, 2017 30.74 31.44 30.54 31.25 2,447,919 +0.81(+2.66%)
Sep 08, 2017 30.27 30.53 30.13 30.44 1,078,486 +0.08(+0.26%)
Sep 07, 2017 30.45 30.55 30.25 30.36 1,476,675 -0.07(-0.23%)
Sep 06, 2017 30.94 30.94 30.41 30.43 1,884,835 -0.44(-1.43%)
Sep 05, 2017 31.25 31.38 30.61 30.87 978,075 -0.47(-1.50%)
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.