Skip to main content

Jabil Circuit (NY: JBL )

117.36 -2.51 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.37 19.39 18.54 18.59 3,285,788 -0.38(-2.00%)
Jun 28, 2007 19.01 19.28 18.91 18.96 2,401,884 -0.13(-0.71%)
Jun 27, 2007 18.92 19.10 18.85 19.10 2,988,254 +0.01(+0.04%)
Jun 26, 2007 19.27 19.47 18.95 19.09 2,843,736 -0.17(-0.87%)
Jun 25, 2007 19.50 19.52 19.14 19.26 4,773,550 -0.22(-1.12%)
Jun 22, 2007 19.42 20.08 19.37 19.48 13,118,158 +1.63(+9.10%)
Jun 21, 2007 17.36 17.93 17.32 17.85 5,582,409 +0.48(+2.76%)
Jun 20, 2007 17.10 17.66 17.08 17.37 4,140,213 +0.40(+2.33%)
Jun 19, 2007 17.02 17.18 16.94 16.98 2,528,349 -0.14(-0.84%)
Jun 18, 2007 17.29 17.45 17.11 17.12 1,884,506 -0.21(-1.21%)
Jun 15, 2007 17.14 17.35 17.06 17.33 3,067,339 +0.25(+1.48%)
Jun 14, 2007 17.10 17.26 16.90 17.08 4,908,978 +0.07(+0.40%)
Jun 13, 2007 16.96 17.13 16.80 17.01 2,418,746 +0.11(+0.65%)
Jun 12, 2007 17.14 17.14 16.88 16.90 3,079,095 -0.26(-1.52%)
Jun 11, 2007 17.26 17.34 17.11 17.16 3,762,006 -0.13(-0.73%)
Jun 08, 2007 17.24 17.42 17.15 17.29 5,569,037 +0.07(+0.39%)
Jun 07, 2007 17.63 17.80 17.17 17.22 5,918,813 -0.46(-2.62%)
Jun 06, 2007 18.09 18.17 17.58 17.68 5,703,677 -0.52(-2.87%)
Jun 05, 2007 18.59 18.85 18.12 18.21 4,746,698 -0.53(-2.83%)
Jun 04, 2007 19.04 19.14 18.69 18.74 4,934,034 -0.30(-1.59%)
Jun 01, 2007 19.18 19.33 18.88 19.04 3,278,708 -0.33(-1.70%)
May 31, 2007 19.39 19.58 19.18 19.37 2,838,256 -0.03(-0.17%)
May 30, 2007 19.12 19.46 18.93 19.40 3,604,192 +0.15(+0.79%)
May 29, 2007 19.56 19.63 19.15 19.25 4,206,657 -0.22(-1.12%)
May 25, 2007 19.49 19.94 19.25 19.47 4,410,362 +0.11(+0.57%)
May 24, 2007 18.96 19.72 18.80 19.36 6,398,800 -0.40(-2.00%)
May 23, 2007 19.59 20.02 19.50 19.76 2,743,874 +0.24(+1.21%)
May 22, 2007 19.02 19.62 19.00 19.52 2,372,366 +0.48(+2.52%)
May 21, 2007 19.12 19.15 18.96 19.04 3,734,530 +0.03(+0.18%)
May 18, 2007 19.03 19.20 18.90 19.01 3,180,980 +0.08(+0.40%)
May 17, 2007 19.06 19.15 18.88 18.93 2,808,472 -0.27(-1.40%)
May 16, 2007 19.24 19.32 19.11 19.20 2,360,917 -0.03(-0.18%)
May 15, 2007 19.49 19.64 19.19 19.23 1,300,641 -0.26(-1.34%)
May 14, 2007 19.71 19.79 19.36 19.50 1,094,129 -0.21(-1.07%)
May 11, 2007 19.57 19.74 19.32 19.71 1,673,612 +0.22(+1.12%)
May 10, 2007 20.13 20.17 19.44 19.49 2,437,354 -0.68(-3.38%)
May 09, 2007 20.14 20.27 19.73 20.17 1,566,265 -0.10(-0.50%)
May 08, 2007 19.82 20.31 19.78 20.27 1,683,349 +0.32(+1.60%)
May 07, 2007 20.21 20.31 19.90 19.95 1,399,308 -0.15(-0.75%)
May 04, 2007 20.38 20.51 19.89 20.10 2,903,346 -0.28(-1.36%)
May 03, 2007 20.08 20.49 20.00 20.38 2,053,953 +0.39(+1.94%)
May 02, 2007 19.79 20.21 19.50 19.99 1,613,067 +0.27(+1.37%)
May 01, 2007 19.63 19.78 19.37 19.72 1,775,038 +0.10(+0.52%)
Apr 30, 2007 19.97 20.04 19.50 19.62 2,285,156 -0.25(-1.27%)
Apr 27, 2007 20.08 20.19 19.71 19.87 2,238,400 -0.27(-1.34%)
Apr 26, 2007 19.71 20.30 19.55 20.14 3,929,405 +0.47(+2.40%)
Apr 25, 2007 19.71 19.79 19.55 19.67 2,583,863 +0.18(+0.91%)
Apr 24, 2007 19.37 19.72 19.37 19.50 4,231,173 +0.13(+0.65%)
Apr 23, 2007 19.21 19.44 19.04 19.37 2,092,316 +0.16(+0.83%)
Apr 20, 2007 19.12 19.21 18.95 19.21 2,461,723 +0.26(+1.38%)
Apr 19, 2007 19.55 19.58 18.66 18.95 2,026,861 +0.16(+0.85%)
Apr 18, 2007 18.62 18.92 18.62 18.79 1,834,290 +0.16(+0.86%)
Apr 17, 2007 18.81 18.84 18.60 18.63 1,798,156 -0.21(-1.12%)
Apr 16, 2007 18.16 19.02 18.16 18.84 4,454,499 +0.44(+2.38%)
Apr 13, 2007 17.70 18.46 17.70 18.40 3,992,979 +0.27(+1.49%)
Apr 12, 2007 17.68 18.18 17.68 18.13 2,360,477 +0.06(+0.33%)
Apr 11, 2007 17.90 18.24 17.78 18.07 3,812,594 +0.09(+0.52%)
Apr 10, 2007 17.83 18.02 17.74 17.98 1,768,490 +0.08(+0.47%)
Apr 09, 2007 17.97 18.10 17.87 17.90 1,519,004 -0.07(-0.37%)
Apr 05, 2007 18.01 18.22 17.91 17.96 1,650,219 -0.05(-0.28%)
Apr 04, 2007 18.11 18.17 17.83 18.01 2,666,450 -0.08(-0.42%)
Apr 03, 2007 17.98 18.19 17.94 18.09 2,572,285 +0.11(+0.61%)
Apr 02, 2007 18.06 18.15 17.85 17.98 3,167,799 -0.05(-0.28%)
Mar 30, 2007 18.11 18.38 17.84 18.03 3,774,973 +0.02(+0.09%)
Mar 29, 2007 18.57 18.58 17.77 18.01 5,819,032 -0.55(-2.95%)
Mar 28, 2007 18.60 18.75 18.44 18.56 4,318,896 -0.17(-0.90%)
Mar 27, 2007 18.51 18.89 18.48 18.73 5,585,239 +0.12(+0.63%)
Mar 26, 2007 18.70 18.78 18.35 18.61 5,650,193 -0.13(-0.72%)
Mar 23, 2007 19.04 19.20 18.41 18.75 20,395,772 -2.25(-10.71%)
Mar 22, 2007 21.90 21.98 20.93 20.99 6,917,990 -0.90(-4.12%)
Mar 21, 2007 21.65 22.05 21.48 21.90 2,895,157 +0.18(+0.81%)
Mar 20, 2007 21.90 21.95 21.67 21.72 2,259,745 -0.13(-0.58%)
Mar 19, 2007 22.11 22.40 21.79 21.84 2,161,304 -0.13(-0.57%)
Mar 16, 2007 22.15 22.28 21.85 21.97 1,668,031 -0.18(-0.80%)
Mar 15, 2007 22.01 22.24 21.79 22.15 2,321,137 +0.08(+0.38%)
Mar 14, 2007 21.05 22.16 21.05 22.06 2,783,060 +0.57(+2.66%)
Mar 13, 2007 21.84 21.88 21.47 21.49 2,601,141 -0.35(-1.62%)
Mar 12, 2007 21.90 22.15 21.79 21.84 2,743,280 -0.29(-1.33%)
Mar 09, 2007 22.48 22.56 22.00 22.14 2,466,601 -0.21(-0.94%)
Mar 08, 2007 22.07 22.45 21.95 22.35 2,639,971 +0.54(+2.47%)
Mar 07, 2007 22.33 22.53 21.75 21.81 3,975,750 -0.51(-2.30%)
Mar 06, 2007 22.46 22.59 22.05 22.32 2,584,516 +0.05(+0.23%)
Mar 05, 2007 22.19 22.57 22.06 22.27 3,614,048 +0.08(+0.38%)
Mar 02, 2007 22.21 22.36 22.06 22.19 3,264,815 -0.14(-0.64%)
Mar 01, 2007 22.24 22.61 22.03 22.33 3,311,820 -0.17(-0.75%)
Feb 28, 2007 22.48 22.76 22.22 22.50 3,397,692 +0.02(+0.07%)
Feb 27, 2007 22.80 22.93 22.22 22.48 3,333,925 -0.63(-2.73%)
Feb 26, 2007 23.45 23.46 22.99 23.12 2,926,320 -0.16(-0.69%)
Feb 23, 2007 23.08 23.44 23.00 23.28 2,209,634 +0.24(+1.06%)
Feb 22, 2007 22.74 23.12 22.65 23.03 3,108,663 +0.43(+1.90%)
Feb 21, 2007 22.15 22.65 22.12 22.60 1,850,782 +0.45(+2.01%)
Feb 20, 2007 22.22 22.33 21.98 22.16 1,742,010 -0.15(-0.68%)
Feb 16, 2007 22.23 22.55 21.90 22.31 2,228,871 -0.34(-1.49%)
Feb 15, 2007 22.74 22.98 21.56 22.64 1,845,557 +0.42(+1.89%)
Feb 14, 2007 22.03 22.43 22.00 22.22 1,777,092 +0.30(+1.38%)
Feb 13, 2007 21.98 22.11 21.81 21.92 3,104,861 -0.04(-0.19%)
Feb 12, 2007 21.98 22.43 21.84 21.96 1,818,957 +0.18(+0.81%)
Feb 09, 2007 21.75 22.08 21.66 21.79 3,373,349 +0.14(+0.66%)
Feb 08, 2007 21.47 21.73 21.20 21.64 2,898,719 +0.16(+0.75%)
Feb 07, 2007 21.00 21.52 20.88 21.48 3,778,630 +0.62(+2.99%)
Feb 06, 2007 20.74 20.90 20.51 20.86 2,540,817 +0.25(+1.23%)
Feb 05, 2007 20.65 20.72 20.39 20.61 2,949,661 +0.00(+0.00%)
Feb 02, 2007 20.41 20.69 20.24 20.61 2,360,798 +0.19(+0.95%)
Feb 01, 2007 20.20 20.50 20.17 20.41 3,140,725 +0.21(+1.04%)
Jan 31, 2007 20.09 20.28 19.86 20.20 2,946,218 +0.14(+0.71%)
Jan 30, 2007 20.19 20.29 19.75 20.06 2,857,514 -0.11(-0.54%)
Jan 29, 2007 20.72 20.75 20.08 20.17 3,105,932 -0.56(-2.68%)
Jan 26, 2007 20.53 20.83 20.36 20.72 2,304,987 +0.17(+0.82%)
Jan 25, 2007 20.47 20.72 20.35 20.56 2,391,553 +0.10(+0.49%)
Jan 24, 2007 20.40 20.62 20.24 20.46 2,956,905 +0.10(+0.50%)
Jan 23, 2007 20.27 20.43 20.10 20.35 2,402,597 +0.16(+0.79%)
Jan 22, 2007 20.30 20.36 20.16 20.19 2,562,904 -0.19(-0.95%)
Jan 19, 2007 20.71 20.71 20.36 20.39 2,795,885 -0.22(-1.06%)
Jan 18, 2007 20.86 20.88 20.48 20.61 2,262,713 -0.29(-1.37%)
Jan 17, 2007 21.14 21.48 20.78 20.89 2,747,793 -0.23(-1.08%)
Jan 16, 2007 21.18 21.43 21.05 21.12 3,307,920 +0.13(+0.64%)
Jan 12, 2007 20.51 21.14 20.43 20.99 3,623,429 +0.40(+1.92%)
Jan 11, 2007 20.70 20.81 20.54 20.59 2,378,372 -0.03(-0.12%)
Jan 10, 2007 20.61 20.74 20.43 20.62 2,415,659 -0.13(-0.65%)
Jan 09, 2007 21.10 21.19 20.58 20.75 2,568,723 -0.34(-1.60%)
Jan 08, 2007 21.08 21.18 20.99 21.09 2,231,602 +0.01(+0.04%)
Jan 05, 2007 21.18 21.18 20.84 21.08 4,404,187 -0.17(-0.79%)
Jan 04, 2007 20.83 21.28 20.75 21.25 3,698,952 +0.21(+1.00%)
Jan 03, 2007 20.88 21.38 20.85 21.04 4,904,941 +0.36(+1.75%)
Dec 29, 2006 20.51 20.77 20.50 20.67 2,663,008 +0.19(+0.95%)
Dec 28, 2006 20.40 20.51 20.29 20.48 1,836,888 -0.01(-0.04%)
Dec 27, 2006 20.41 20.55 20.27 20.49 2,506,975 +0.05(+0.25%)
Dec 26, 2006 20.38 20.56 20.35 20.44 2,606,366 +0.10(+0.50%)
Dec 22, 2006 20.15 20.55 20.13 20.34 5,621,576 +0.03(+0.12%)
Dec 21, 2006 20.30 20.80 19.71 20.31 14,831,907 -2.05(-9.19%)
Dec 20, 2006 22.81 22.92 22.36 22.37 3,819,836 -0.40(-1.78%)
Dec 19, 2006 22.84 22.95 22.54 22.77 2,760,736 -0.19(-0.84%)
Dec 18, 2006 23.10 23.32 22.88 22.96 1,979,622 -0.03(-0.11%)
Dec 15, 2006 23.16 23.41 22.95 22.99 3,304,832 -0.16(-0.69%)
Dec 14, 2006 23.29 23.70 23.08 23.15 5,817,151 -0.07(-0.29%)
Dec 13, 2006 23.26 23.37 23.04 23.22 3,417,641 +0.04(+0.18%)
Dec 12, 2006 23.12 23.24 22.90 23.18 3,537,931 -0.21(-0.90%)
Dec 11, 2006 23.85 23.87 23.32 23.39 3,034,328 -0.56(-2.32%)
Dec 08, 2006 24.27 24.35 23.90 23.94 1,577,902 -0.34(-1.39%)
Dec 07, 2006 24.46 24.51 24.20 24.28 1,212,520 +0.05(+0.21%)
Dec 06, 2006 24.42 24.62 24.12 24.23 1,118,947 -0.35(-1.41%)
Dec 05, 2006 24.52 24.83 24.37 24.57 1,265,243 +0.06(+0.24%)
Dec 04, 2006 24.25 24.70 24.16 24.51 1,650,338 +0.36(+1.50%)
Dec 01, 2006 24.03 24.37 23.80 24.15 1,505,942 +0.27(+1.13%)
Nov 30, 2006 23.41 24.19 23.41 23.88 1,159,915 -0.21(-0.87%)
Nov 29, 2006 23.98 24.32 23.74 24.09 1,483,499 +0.30(+1.27%)
Nov 28, 2006 23.65 24.00 23.49 23.79 2,749,930 +0.14(+0.61%)
Nov 27, 2006 24.51 24.62 23.31 23.65 3,088,951 -0.91(-3.70%)
Nov 24, 2006 24.51 24.75 24.42 24.56 811,038 +0.01(+0.03%)
Nov 22, 2006 24.42 24.61 24.36 24.55 1,350,265 +0.08(+0.34%)
Nov 21, 2006 24.54 24.63 24.35 24.46 1,402,514 +0.05(+0.21%)
Nov 20, 2006 24.21 24.58 24.13 24.41 1,778,346 +0.20(+0.83%)
Nov 17, 2006 24.41 24.53 24.12 24.21 1,504,636 -0.31(-1.27%)
Nov 16, 2006 24.52 24.58 24.17 24.52 2,189,328 +0.00(+0.00%)
Nov 15, 2006 24.42 24.75 24.00 24.52 6,089,080 -1.06(-4.15%)
Nov 14, 2006 25.43 25.68 25.19 25.58 1,401,445 +0.32(+1.27%)
Nov 13, 2006 25.11 25.37 25.10 25.26 1,005,782 +0.17(+0.67%)
Nov 10, 2006 25.25 25.33 24.80 25.10 822,675 +0.00(+0.00%)
Nov 09, 2006 25.38 25.68 24.74 25.10 2,507,331 +0.32(+1.29%)
Nov 08, 2006 24.69 25.00 24.46 24.78 1,711,373 +0.02(+0.07%)
Nov 07, 2006 24.47 25.18 24.43 24.76 1,810,645 +0.29(+1.20%)
Nov 06, 2006 24.28 24.66 24.24 24.46 1,664,350 +0.30(+1.25%)
Nov 03, 2006 24.07 24.42 24.03 24.16 1,182,002 +0.11(+0.46%)
Nov 02, 2006 24.33 24.36 23.96 24.05 1,657,581 -0.38(-1.55%)
Nov 01, 2006 24.25 24.89 24.09 24.43 2,080,319 +0.25(+1.04%)
Oct 31, 2006 24.16 24.67 24.03 24.18 1,351,809 +0.03(+0.14%)
Oct 30, 2006 24.06 24.40 24.03 24.14 970,752 -0.03(-0.14%)
Oct 27, 2006 24.76 24.76 24.06 24.18 1,198,033 -0.62(-2.51%)
Oct 26, 2006 24.76 24.84 24.37 24.80 833,362 +0.12(+0.48%)
Oct 25, 2006 24.51 24.87 24.30 24.68 1,041,881 +0.19(+0.79%)
Oct 24, 2006 24.35 24.62 24.30 24.49 1,205,276 +0.09(+0.38%)
Oct 23, 2006 24.84 24.84 24.26 24.40 1,757,803 -0.53(-2.13%)
Oct 20, 2006 25.08 25.12 24.85 24.93 1,186,395 -0.15(-0.60%)
Oct 19, 2006 25.15 25.35 24.93 25.08 2,555,067 -0.06(-0.23%)
Oct 18, 2006 25.24 25.43 24.98 25.14 2,491,300 +0.03(+0.10%)
Oct 17, 2006 25.66 25.66 25.05 25.11 1,982,234 -0.73(-2.83%)
Oct 16, 2006 25.78 26.08 25.43 25.84 1,873,225 +0.13(+0.52%)
Oct 13, 2006 25.66 26.06 25.66 25.71 2,485,957 -0.02(-0.07%)
Oct 12, 2006 26.11 26.13 25.62 25.73 2,401,647 -0.36(-1.39%)
Oct 11, 2006 26.01 26.32 25.78 26.09 1,755,191 +0.00(+0.00%)
Oct 10, 2006 26.12 26.27 25.84 26.09 1,972,022 -0.06(-0.23%)
Oct 09, 2006 25.81 26.32 25.57 26.15 1,212,995 +0.21(+0.81%)
Oct 06, 2006 25.83 26.08 25.44 25.94 1,327,347 +0.11(+0.42%)
Oct 05, 2006 25.74 25.99 25.49 25.83 1,678,362 +0.19(+0.72%)
Oct 04, 2006 24.68 25.68 24.68 25.64 3,467,277 +0.92(+3.71%)
Oct 03, 2006 24.46 24.85 24.35 24.72 2,711,931 +0.40(+1.63%)
Oct 02, 2006 24.00 24.66 23.84 24.33 2,033,295 +0.27(+1.12%)
Sep 29, 2006 24.19 24.46 24.03 24.06 2,305,818 -0.17(-0.70%)
Sep 28, 2006 23.62 24.27 23.58 24.23 3,351,143 -0.16(-0.66%)
Sep 27, 2006 24.97 25.22 23.87 24.39 11,193,634 +0.90(+3.84%)
Sep 26, 2006 23.84 23.98 22.11 23.49 5,836,982 -0.81(-3.33%)
Sep 25, 2006 23.55 24.35 23.41 24.30 3,719,020 +0.95(+4.08%)
Sep 22, 2006 23.31 23.39 23.08 23.34 2,321,730 +0.10(+0.43%)
Sep 21, 2006 23.55 23.71 23.03 23.24 2,479,307 -0.13(-0.58%)
Sep 20, 2006 22.39 23.47 22.39 23.38 1,980,453 +1.27(+5.75%)
Sep 19, 2006 22.54 22.70 21.88 22.11 2,010,733 -0.40(-1.80%)
Sep 18, 2006 22.60 22.86 22.36 22.51 2,347,617 -0.24(-1.04%)
Sep 15, 2006 22.75 23.24 22.52 22.75 2,314,724 -0.16(-0.70%)
Sep 14, 2006 22.82 23.29 22.74 22.91 2,276,013 +0.04(+0.18%)
Sep 13, 2006 22.81 22.96 22.65 22.86 2,508,281 +0.09(+0.41%)
Sep 12, 2006 22.62 22.86 22.42 22.77 1,908,493 +0.29(+1.27%)
Sep 11, 2006 22.06 22.61 22.06 22.48 1,897,330 +0.20(+0.91%)
Sep 08, 2006 22.25 22.44 22.14 22.28 1,820,383 +0.17(+0.76%)
Sep 07, 2006 22.04 22.56 21.92 22.11 1,598,921 -0.06(-0.27%)
Sep 06, 2006 22.62 22.65 22.10 22.17 1,894,243 -0.64(-2.81%)
Sep 05, 2006 23.03 23.08 22.70 22.81 1,437,900 -0.18(-0.77%)
Sep 01, 2006 22.80 23.12 22.61 22.99 1,166,802 +0.40(+1.75%)
Aug 31, 2006 22.85 22.85 22.21 22.59 1,949,223 -0.32(-1.40%)
Aug 30, 2006 22.91 23.12 22.80 22.91 1,170,840 -0.02(-0.07%)
Aug 29, 2006 22.64 22.94 22.39 22.93 1,696,530 +0.35(+1.53%)
Aug 28, 2006 22.54 22.82 22.45 22.59 1,378,646 -0.06(-0.26%)
Aug 25, 2006 22.39 22.68 22.15 22.64 2,221,508 +0.25(+1.13%)
Aug 24, 2006 22.59 22.88 22.31 22.39 2,497,950 -0.07(-0.30%)
Aug 23, 2006 23.22 23.39 22.37 22.46 1,534,085 -0.83(-3.54%)
Aug 22, 2006 22.96 23.87 22.91 23.28 3,489,008 +0.36(+1.58%)
Aug 21, 2006 22.96 23.12 22.47 22.92 2,168,547 -0.11(-0.48%)
Aug 18, 2006 22.61 23.04 22.31 23.03 1,876,431 +0.40(+1.79%)
Aug 17, 2006 22.54 23.23 22.40 22.63 4,930,234 -0.09(-0.41%)
Aug 16, 2006 21.56 22.85 21.42 22.72 5,381,589 +1.41(+6.60%)
Aug 15, 2006 20.45 21.35 20.29 21.31 4,069,797 +1.09(+5.41%)
Aug 14, 2006 20.03 20.30 20.03 20.22 2,406,396 +0.27(+1.35%)
Aug 11, 2006 19.93 20.00 19.62 19.95 2,177,097 -0.13(-0.63%)
Aug 10, 2006 20.08 20.13 19.65 20.08 2,065,000 -0.11(-0.54%)
Aug 09, 2006 20.19 20.72 20.09 20.19 3,602,292 +0.40(+2.00%)
Aug 08, 2006 19.84 20.08 19.62 19.79 3,135,737 -0.08(-0.38%)
Aug 07, 2006 19.93 20.28 19.64 19.87 2,135,536 -0.06(-0.30%)
Aug 04, 2006 19.99 20.22 19.78 19.92 2,949,305 +0.08(+0.42%)
Aug 03, 2006 19.31 19.94 19.13 19.84 2,142,898 +0.35(+1.77%)
Aug 02, 2006 19.00 19.54 18.97 19.50 2,056,094 +0.53(+2.80%)
Aug 01, 2006 19.48 19.61 18.86 18.96 2,652,083 -0.49(-2.51%)
Jul 31, 2006 19.87 20.13 19.44 19.45 3,493,283 +0.17(+0.87%)
Jul 28, 2006 19.04 19.38 18.91 19.28 2,158,216 +0.29(+1.55%)
Jul 27, 2006 19.58 19.74 18.88 18.99 1,893,649 -0.51(-2.59%)
Jul 26, 2006 19.13 19.70 19.07 19.50 2,783,060 +0.33(+1.71%)
Jul 25, 2006 19.23 19.57 18.87 19.17 3,438,303 -0.09(-0.48%)
Jul 24, 2006 18.59 19.32 18.68 19.26 2,741,855 +0.67(+3.62%)
Jul 21, 2006 19.24 19.32 18.54 18.59 3,045,371 -0.66(-3.41%)
Jul 20, 2006 19.68 19.79 19.17 19.24 2,765,604 -0.47(-2.39%)
Jul 19, 2006 19.07 19.92 19.26 19.71 6,039,682 +0.64(+3.36%)
Jul 18, 2006 19.89 19.89 18.72 19.07 6,092,168 -0.91(-4.55%)
Jul 17, 2006 19.87 20.30 19.84 19.98 4,407,512 -0.06(-0.29%)
Jul 14, 2006 20.67 20.73 19.79 20.04 5,471,005 -0.72(-3.45%)
Jul 13, 2006 20.62 20.90 20.53 20.76 3,194,754 -0.08(-0.36%)
Jul 12, 2006 21.35 21.35 20.75 20.83 3,519,526 -0.37(-1.75%)
Jul 11, 2006 20.88 21.31 20.88 21.20 3,290,464 +0.33(+1.57%)
Jul 10, 2006 20.88 21.11 20.85 20.88 2,731,524 +0.09(+0.45%)
Jul 07, 2006 21.08 21.11 20.51 20.78 3,321,694 -0.42(-1.99%)
Jul 06, 2006 21.35 21.72 21.17 21.20 1,768,609 -0.22(-1.02%)
Jul 05, 2006 21.68 21.68 21.31 21.42 2,430,265 -0.32(-1.47%)
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.