Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.02 14.02 13.54 13.64 2,036,834 -0.19(-1.34%)
Nov 29, 2007 13.75 13.94 13.73 13.83 2,619,307 +0.01(+0.06%)
Nov 28, 2007 13.80 13.94 13.64 13.82 2,576,711 +0.10(+0.70%)
Nov 27, 2007 13.72 13.88 13.54 13.72 3,074,669 +0.04(+0.29%)
Nov 26, 2007 14.11 14.11 13.63 13.68 2,710,911 -0.28(-2.02%)
Nov 23, 2007 13.97 14.01 13.71 13.97 889,596 +0.12(+0.87%)
Nov 21, 2007 13.66 14.00 13.60 13.85 3,338,746 +0.15(+1.12%)
Nov 20, 2007 14.23 14.34 13.38 13.69 4,405,967 -0.56(-3.95%)
Nov 19, 2007 14.27 14.42 14.12 14.26 3,153,014 -0.08(-0.56%)
Nov 16, 2007 14.73 14.78 14.14 14.34 3,403,626 -0.32(-2.20%)
Nov 15, 2007 14.85 14.97 14.54 14.66 3,057,123 -0.24(-1.62%)
Nov 14, 2007 15.48 15.58 14.87 14.90 4,220,890 -0.52(-3.34%)
Nov 13, 2007 15.17 15.49 15.11 15.42 4,190,949 +0.35(+2.30%)
Nov 12, 2007 15.42 15.75 15.05 15.07 2,885,569 -0.35(-2.25%)
Nov 09, 2007 15.70 15.76 15.28 15.42 4,193,557 -0.52(-3.28%)
Nov 08, 2007 16.70 16.89 15.66 15.94 3,499,377 -0.94(-5.58%)
Nov 07, 2007 17.03 17.23 16.87 16.88 2,026,089 -0.35(-2.06%)
Nov 06, 2007 16.90 17.31 16.77 17.23 1,580,085 +0.28(+1.66%)
Nov 05, 2007 16.42 17.03 16.42 16.95 2,311,024 +0.27(+1.59%)
Nov 02, 2007 16.85 16.97 16.45 16.69 2,907,427 -0.12(-0.72%)
Nov 01, 2007 17.43 17.61 16.80 16.81 3,129,795 -0.68(-3.91%)
Oct 31, 2007 17.44 17.64 17.07 17.49 3,381,480 +0.12(+0.70%)
Oct 30, 2007 16.70 17.54 16.69 17.37 3,446,079 +0.63(+3.75%)
Oct 29, 2007 16.73 16.78 16.49 16.74 1,961,060 +0.12(+0.73%)
Oct 26, 2007 16.90 16.96 16.51 16.62 1,975,967 +0.12(+0.73%)
Oct 25, 2007 16.89 16.99 16.40 16.50 3,059,854 -0.43(-2.52%)
Oct 24, 2007 17.26 17.26 16.61 16.93 2,654,251 -0.43(-2.46%)
Oct 23, 2007 17.23 17.37 17.11 17.36 1,450,483 +0.19(+1.08%)
Oct 22, 2007 17.11 17.24 16.99 17.17 1,737,946 -0.03(-0.19%)
Oct 19, 2007 17.11 17.90 17.11 17.20 2,465,176 -0.28(-1.61%)
Oct 18, 2007 17.52 17.78 17.40 17.48 2,096,592 -0.14(-0.82%)
Oct 17, 2007 17.60 17.95 17.39 17.63 2,670,276 +0.26(+1.48%)
Oct 16, 2007 17.38 17.77 17.32 17.37 1,879,946 -0.15(-0.87%)
Oct 15, 2007 17.62 17.64 17.23 17.52 2,427,783 -0.10(-0.55%)
Oct 12, 2007 17.51 17.76 17.44 17.62 1,607,259 +0.14(+0.83%)
Oct 11, 2007 17.64 17.83 17.37 17.48 1,781,550 -0.05(-0.28%)
Oct 10, 2007 17.62 17.73 17.30 17.52 3,839,135 -0.21(-1.18%)
Oct 09, 2007 17.93 18.01 17.69 17.73 2,283,928 -0.19(-1.03%)
Oct 08, 2007 18.11 18.22 17.86 17.92 2,217,963 -0.26(-1.42%)
Oct 05, 2007 18.35 18.39 17.75 18.18 3,852,055 +0.01(+0.04%)
Oct 04, 2007 18.50 18.50 18.10 18.17 3,676,894 -0.39(-2.13%)
Oct 03, 2007 18.59 18.76 18.51 18.56 1,903,169 -0.10(-0.56%)
Oct 02, 2007 18.68 18.76 18.47 18.67 2,408,528 +0.02(+0.09%)
Oct 01, 2007 18.51 18.92 18.24 18.65 4,837,182 +0.27(+1.44%)
Sep 28, 2007 19.34 19.40 18.24 18.39 8,016,730 -1.34(-6.78%)
Sep 27, 2007 19.67 19.79 19.38 19.72 3,015,008 +0.06(+0.29%)
Sep 26, 2007 19.91 20.08 19.39 19.67 4,020,135 -0.62(-3.06%)
Sep 25, 2007 19.99 20.33 19.82 20.29 2,077,461 +0.27(+1.33%)
Sep 24, 2007 19.98 20.32 19.84 20.02 3,120,105 +0.10(+0.53%)
Sep 21, 2007 20.61 20.77 19.56 19.91 8,828,745 -0.47(-2.29%)
Sep 20, 2007 19.83 20.56 19.78 20.38 4,135,943 +0.56(+2.80%)
Sep 19, 2007 19.68 20.12 19.64 19.83 3,057,246 +0.29(+1.48%)
Sep 18, 2007 19.28 19.57 19.01 19.54 2,300,698 +0.39(+2.06%)
Sep 17, 2007 18.83 19.30 18.80 19.14 4,618,417 +0.31(+1.67%)
Sep 14, 2007 18.43 18.88 18.35 18.83 2,590,646 +0.31(+1.65%)
Sep 13, 2007 18.43 18.59 18.31 18.52 1,944,040 +0.14(+0.79%)
Sep 12, 2007 18.31 18.55 18.12 18.38 2,396,602 -0.05(-0.26%)
Sep 11, 2007 18.23 18.51 18.06 18.43 2,047,274 +0.31(+1.69%)
Sep 10, 2007 18.11 18.24 17.83 18.12 1,771,115 +0.15(+0.85%)
Sep 07, 2007 17.73 18.14 17.73 17.97 1,865,528 +0.05(+0.27%)
Sep 06, 2007 17.68 17.94 17.58 17.92 1,866,522 +0.35(+2.02%)
Sep 05, 2007 18.03 18.05 17.51 17.56 2,110,133 -0.60(-3.28%)
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.