Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.465 5.609 5.263 5.541 1,596,763 +0.05(+0.92%)
Nov 26, 2008 4.893 5.575 4.733 5.491 2,286,293 +0.55(+11.07%)
Nov 25, 2008 5.171 5.204 4.750 4.943 3,919,776 -0.04(-0.84%)
Nov 24, 2008 4.649 5.162 4.446 4.985 3,372,245 +0.45(+9.83%)
Nov 21, 2008 4.573 4.573 4.160 4.539 4,148,277 +0.13(+2.86%)
Nov 20, 2008 4.379 4.943 4.017 4.413 8,717,660 -0.03(-0.57%)
Nov 19, 2008 5.154 5.179 4.421 4.438 3,056,063 -0.74(-14.31%)
Nov 18, 2008 5.044 5.348 4.876 5.179 5,311,176 +0.08(+1.49%)
Nov 17, 2008 5.230 5.432 5.070 5.103 3,850,942 -0.23(-4.27%)
Nov 14, 2008 5.946 5.946 5.322 5.331 0 -0.80(-13.05%)
Nov 13, 2008 5.221 6.131 5.129 6.131 5,767,761 +0.91(+17.42%)
Nov 12, 2008 6.021 6.072 5.213 5.221 4,687,209 -0.93(-15.07%)
Nov 11, 2008 6.279 6.333 5.903 6.148 3,076,764 -0.40(-6.17%)
Nov 10, 2008 7.141 7.167 6.459 6.552 3,918,893 -0.43(-6.15%)
Nov 07, 2008 6.586 7.293 6.560 6.981 0 +0.24(+3.50%)
Nov 06, 2008 7.032 7.032 6.628 6.746 5,045,020 -0.43(-5.99%)
Nov 05, 2008 7.588 7.680 7.116 7.175 5,104,305 -0.53(-6.89%)
Nov 04, 2008 7.436 7.722 7.259 7.706 5,288,072 +0.43(+5.90%)
Nov 03, 2008 7.158 7.377 7.074 7.276 4,269,853 +0.19(+2.73%)
Oct 31, 2008 7.335 7.529 6.956 7.082 0 -0.24(-3.22%)
Oct 30, 2008 7.529 7.529 7.082 7.318 4,316,686 +0.35(+4.95%)
Oct 29, 2008 7.318 7.562 6.948 6.973 7,239,843 -0.53(-7.07%)
Oct 28, 2008 6.813 7.512 6.703 7.503 5,319,755 +0.92(+13.94%)
Oct 27, 2008 6.451 6.889 6.257 6.586 4,274,003 +0.07(+1.03%)
Oct 24, 2008 5.903 6.712 5.903 6.518 0 -0.16(-2.40%)
Oct 23, 2008 6.796 6.906 6.417 6.678 6,560,396 -0.10(-1.49%)
Oct 22, 2008 5.946 6.847 5.946 6.779 7,541,203 +0.66(+10.73%)
Oct 21, 2008 6.324 6.468 6.038 6.122 4,839,748 -0.36(-5.58%)
Oct 20, 2008 6.316 6.577 6.249 6.484 4,267,503 +0.26(+4.19%)
Oct 17, 2008 6.148 6.333 5.903 6.223 0 -0.03(-0.40%)
Oct 16, 2008 5.895 6.375 5.625 6.249 5,137,887 +0.32(+5.40%)
Oct 15, 2008 6.358 6.421 5.895 5.929 5,696,336 -0.45(-7.00%)
Oct 14, 2008 6.931 6.939 6.148 6.375 5,417,331 -0.16(-2.45%)
Oct 13, 2008 5.811 6.737 5.735 6.535 5,855,386 +1.19(+22.20%)
Oct 10, 2008 5.465 5.920 5.078 5.348 0 -0.43(-7.43%)
Oct 09, 2008 6.602 6.636 5.777 5.777 7,924,607 -0.56(-8.90%)
Oct 08, 2008 6.097 6.906 6.097 6.341 6,233,464 -0.17(-2.59%)
Oct 07, 2008 7.158 7.285 6.484 6.510 6,784,242 -0.46(-6.64%)
Oct 06, 2008 7.411 7.461 6.712 6.973 7,190,943 -0.29(-3.94%)
Oct 03, 2008 7.428 7.781 7.242 7.259 0 +0.08(+1.17%)
Oct 02, 2008 7.722 7.773 7.124 7.175 5,480,326 -0.55(-7.09%)
Oct 01, 2008 8.152 8.219 7.546 7.722 8,500,742 -0.31(-3.88%)
Sep 30, 2008 7.823 8.042 7.605 8.034 7,870,886 +0.35(+4.61%)
Sep 29, 2008 9.087 9.087 7.444 7.680 8,462,016 -1.57(-17.02%)
Sep 26, 2008 9.373 9.432 9.028 9.255 0 +0.25(+2.81%)
Sep 25, 2008 9.002 9.196 8.463 9.002 9,948,929 -0.10(-1.11%)
Sep 24, 2008 9.061 9.171 8.927 9.104 7,784,180 +0.06(+0.65%)
Sep 23, 2008 9.179 9.482 8.893 9.045 3,993,284 -0.12(-1.29%)
Sep 22, 2008 9.533 9.541 9.146 9.162 2,819,708 -0.30(-3.20%)
Sep 19, 2008 10.22 10.74 9.306 9.466 0 +0.04(+0.45%)
Sep 18, 2008 9.642 9.727 8.750 9.424 6,689,622 +0.05(+0.54%)
Sep 17, 2008 10.07 10.10 9.373 9.373 6,066,573 -0.88(-8.62%)
Sep 16, 2008 10.13 10.32 9.811 10.26 5,211,942 -0.08(-0.73%)
Sep 15, 2008 10.24 10.97 10.24 10.33 4,799,992 -0.39(-3.61%)
Sep 12, 2008 10.61 10.90 10.45 10.72 0 +0.03(+0.24%)
Sep 11, 2008 10.66 10.86 10.41 10.70 5,864,793 -0.09(-0.86%)
Sep 10, 2008 10.60 10.90 10.43 10.79 5,686,148 +0.32(+3.06%)
Sep 09, 2008 11.21 11.39 10.47 10.47 7,682,042 -1.00(-8.74%)
Sep 08, 2008 11.50 11.76 11.21 11.47 6,777,749 +0.26(+2.33%)
Sep 05, 2008 11.57 11.59 10.90 11.21 0 -0.64(-5.40%)
Sep 04, 2008 13.00 13.00 11.71 11.85 12,663,056 -1.28(-9.75%)
Sep 03, 2008 13.59 13.60 13.05 13.13 5,560,491 -0.47(-3.47%)
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.