Skip to main content

Jabil Circuit (NY: JBL )

134.15 -1.79 (-1.32%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.80 15.20 14.65 15.09 1,257,050 +0.29(+1.99%)
Dec 30, 2002 14.87 15.03 14.70 14.80 1,243,512 -0.03(-0.23%)
Dec 27, 2002 15.20 15.31 14.65 14.83 1,130,466 -0.36(-2.38%)
Dec 26, 2002 15.45 15.78 15.06 15.19 1,053,162 -0.26(-1.69%)
Dec 24, 2002 15.41 15.67 15.20 15.45 568,201 -0.13(-0.81%)
Dec 23, 2002 15.41 15.72 15.33 15.58 1,781,909 -0.13(-0.80%)
Dec 20, 2002 15.38 15.88 15.16 15.71 3,088,120 +0.34(+2.19%)
Dec 19, 2002 15.39 15.87 14.57 15.37 5,971,046 -0.03(-0.16%)
Dec 18, 2002 16.51 16.51 15.24 15.39 3,292,364 -1.11(-6.74%)
Dec 17, 2002 15.97 16.69 15.87 16.51 2,375,641 +0.55(+3.43%)
Dec 16, 2002 15.48 15.98 15.41 15.96 1,673,375 +0.55(+3.55%)
Dec 13, 2002 15.99 15.99 15.27 15.41 1,674,206 -0.57(-3.58%)
Dec 12, 2002 16.38 16.80 15.84 15.98 1,994,702 -0.21(-1.30%)
Dec 11, 2002 16.32 16.78 15.72 16.19 1,831,545 -0.12(-0.72%)
Dec 10, 2002 15.63 16.37 15.60 16.31 2,240,270 +0.69(+4.42%)
Dec 09, 2002 16.17 16.22 15.38 15.62 1,966,916 -0.77(-4.73%)
Dec 06, 2002 16.51 16.69 15.96 16.40 1,534,441 -0.11(-0.66%)
Dec 05, 2002 16.97 17.14 16.17 16.51 2,112,143 +0.01(+0.05%)
Dec 04, 2002 16.63 16.92 15.94 16.50 3,884,315 -0.81(-4.67%)
Dec 03, 2002 17.81 17.81 17.20 17.31 2,008,952 -0.69(-3.84%)
Dec 02, 2002 18.61 19.11 17.82 18.00 2,509,468 -0.07(-0.37%)
Nov 29, 2002 18.74 18.80 18.06 18.06 912,329 -0.21(-1.15%)
Nov 27, 2002 18.11 18.51 18.06 18.27 2,259,863 +0.48(+2.70%)
Nov 26, 2002 19.20 19.20 17.73 17.79 3,126,000 -1.40(-7.28%)
Nov 25, 2002 18.50 19.92 18.48 19.19 5,444,168 +0.70(+3.78%)
Nov 22, 2002 17.61 18.70 17.05 18.49 6,018,070 +0.89(+5.07%)
Nov 21, 2002 15.58 17.65 15.58 17.60 6,965,073 +2.37(+15.60%)
Nov 20, 2002 14.19 15.23 13.90 15.23 1,794,377 +1.04(+7.30%)
Nov 19, 2002 14.19 14.53 13.97 14.19 1,996,484 +0.09(+0.66%)
Nov 18, 2002 14.61 14.79 13.98 14.10 2,406,753 -0.23(-1.59%)
Nov 15, 2002 13.94 14.40 13.73 14.32 1,145,309 +0.01(+0.06%)
Nov 14, 2002 13.98 14.33 13.74 14.32 1,653,900 +0.84(+6.25%)
Nov 13, 2002 12.99 13.55 12.76 13.47 1,634,426 +0.50(+3.83%)
Nov 12, 2002 12.91 13.30 12.91 12.98 2,154,654 +0.35(+2.80%)
Nov 11, 2002 13.31 13.31 12.34 12.62 1,967,866 -0.78(-5.84%)
Nov 08, 2002 13.73 14.22 13.25 13.41 3,093,582 -0.20(-1.49%)
Nov 07, 2002 15.21 15.21 13.39 13.61 4,268,697 -1.60(-10.52%)
Nov 06, 2002 14.99 15.37 14.82 15.21 2,863,570 +0.58(+3.97%)
Nov 05, 2002 14.78 14.90 14.41 14.63 2,458,407 -0.33(-2.20%)
Nov 04, 2002 15.20 15.33 14.02 14.96 4,646,430 +1.06(+7.64%)
Nov 01, 2002 12.94 13.94 12.63 13.90 2,533,336 +0.93(+7.14%)
Oct 31, 2002 13.04 13.13 12.57 12.97 1,711,730 -0.08(-0.65%)
Oct 30, 2002 12.88 13.05 12.46 13.05 2,174,247 +0.35(+2.72%)
Oct 29, 2002 13.23 13.39 12.24 12.71 2,128,174 -0.61(-4.55%)
Oct 28, 2002 13.98 14.32 13.14 13.31 2,727,724 +0.13(+1.02%)
Oct 25, 2002 12.51 13.26 12.21 13.18 1,993,515 +0.63(+5.03%)
Oct 24, 2002 12.59 13.05 12.41 12.55 3,670,452 +0.13(+1.02%)
Oct 23, 2002 11.75 12.46 11.64 12.42 1,900,418 +0.58(+4.91%)
Oct 22, 2002 11.92 12.62 11.62 11.84 2,268,769 -0.42(-3.43%)
Oct 21, 2002 11.19 12.30 10.97 12.26 1,810,527 +1.07(+9.56%)
Oct 18, 2002 11.71 11.86 11.07 11.19 2,891,119 -0.45(-3.90%)
Oct 17, 2002 11.54 12.00 11.43 11.65 2,324,224 +0.74(+6.80%)
Oct 16, 2002 11.64 11.69 10.86 10.91 2,191,940 -1.20(-9.88%)
Oct 15, 2002 11.50 12.11 11.47 12.10 1,947,323 +1.24(+11.40%)
Oct 14, 2002 10.91 11.14 10.70 10.86 1,278,068 -0.29(-2.64%)
Oct 11, 2002 10.86 11.41 10.77 11.16 2,415,777 +0.71(+6.77%)
Oct 10, 2002 9.853 10.66 9.600 10.45 2,421,596 +0.74(+7.63%)
Oct 09, 2002 9.558 10.19 9.373 9.710 3,295,807 -0.08(-0.77%)
Oct 08, 2002 10.30 10.44 9.466 9.786 2,914,869 -0.28(-2.76%)
Oct 07, 2002 10.24 10.78 9.903 10.06 3,757,731 -0.32(-3.08%)
Oct 04, 2002 12.30 12.30 10.19 10.38 5,461,268 -2.00(-16.12%)
Oct 03, 2002 12.04 12.38 11.58 12.38 2,742,330 +0.54(+4.55%)
Oct 02, 2002 12.72 12.80 11.79 11.84 4,032,748 -0.99(-7.68%)
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.