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 (%)
Jan 31, 2012 19.82 19.87 19.46 19.76 2,519,541 +0.14(+0.71%)
Jan 30, 2012 19.58 19.71 19.44 19.62 1,818,316 -0.26(-1.32%)
Jan 27, 2012 19.64 19.89 19.62 19.88 1,599,500 +0.16(+0.80%)
Jan 26, 2012 20.24 20.24 19.53 19.73 3,454,063 -0.38(-1.91%)
Jan 25, 2012 20.23 20.70 20.05 20.11 5,811,853 -0.10(-0.48%)
Jan 24, 2012 20.00 20.27 19.97 20.21 1,810,104 +0.05(+0.26%)
Jan 23, 2012 20.07 20.32 20.00 20.15 2,326,031 +0.10(+0.48%)
Jan 20, 2012 20.13 20.36 19.98 20.06 3,569,095 -0.13(-0.65%)
Jan 19, 2012 19.62 20.48 19.58 20.19 6,013,371 +0.69(+3.53%)
Jan 18, 2012 18.85 19.62 18.85 19.50 4,962,571 +0.59(+3.14%)
Jan 17, 2012 18.58 19.04 18.57 18.91 3,676,946 +0.56(+3.04%)
Jan 13, 2012 18.55 18.63 18.20 18.35 2,320,634 -0.40(-2.14%)
Jan 12, 2012 18.71 18.75 18.40 18.75 1,967,853 +0.02(+0.09%)
Jan 11, 2012 18.61 18.82 18.55 18.73 1,723,621 +0.04(+0.23%)
Jan 10, 2012 18.66 18.82 18.59 18.69 2,269,692 +0.09(+0.47%)
Jan 09, 2012 18.20 18.64 18.14 18.60 4,240,849 +0.40(+2.20%)
Jan 06, 2012 18.07 18.31 17.93 18.20 3,053,462 +0.10(+0.53%)
Jan 05, 2012 17.56 18.17 17.55 18.10 4,417,388 +0.51(+2.87%)
Jan 04, 2012 17.50 17.71 17.36 17.60 3,880,394 +0.45(+2.64%)
Dec 30, 2011 17.36 17.46 17.12 17.15 1,549,524 -0.22(-1.26%)
Dec 29, 2011 17.04 17.40 17.01 17.36 1,696,951 +0.31(+1.84%)
Dec 28, 2011 17.44 17.44 17.03 17.05 2,601,233 -0.49(-2.78%)
Dec 27, 2011 17.29 17.62 17.24 17.54 1,481,970 +0.17(+1.00%)
Dec 23, 2011 17.35 17.43 17.21 17.36 1,425,844 +0.44(+2.63%)
Dec 21, 2011 17.03 17.13 16.39 16.92 7,454,715 -0.48(-2.76%)
Dec 20, 2011 16.94 17.77 16.94 17.40 5,670,329 +0.86(+5.22%)
Dec 19, 2011 17.03 17.13 16.49 16.53 3,841,707 -0.40(-2.37%)
Dec 16, 2011 17.14 17.45 16.87 16.94 5,071,739 -0.08(-0.46%)
Dec 15, 2011 17.04 17.28 16.98 17.01 4,039,132 +0.25(+1.51%)
Dec 14, 2011 17.20 17.23 16.72 16.76 3,119,666 -0.44(-2.58%)
Dec 13, 2011 17.90 17.98 17.12 17.21 4,941,615 -0.48(-2.71%)
Dec 12, 2011 17.72 17.72 17.39 17.69 2,106,543 -0.32(-1.79%)
Dec 09, 2011 17.58 18.08 17.52 18.01 2,540,749 +0.50(+2.84%)
Dec 08, 2011 17.90 18.03 17.44 17.51 3,444,928 -0.51(-2.81%)
Dec 07, 2011 18.04 18.15 17.63 18.02 3,181,807 -0.17(-0.96%)
Dec 06, 2011 18.40 18.54 18.05 18.19 2,718,100 -0.23(-1.23%)
Dec 05, 2011 18.36 18.65 18.09 18.42 3,170,665 +0.36(+1.98%)
Dec 02, 2011 17.90 18.24 17.66 18.06 5,215,010 +0.27(+1.52%)
Dec 01, 2011 17.69 17.93 17.50 17.79 3,589,766 +0.11(+0.64%)
Nov 30, 2011 17.37 17.69 17.21 17.68 6,008,188 +1.05(+6.29%)
Nov 29, 2011 16.62 16.85 16.52 16.63 3,957,813 +0.03(+0.21%)
Nov 28, 2011 16.62 16.77 16.37 16.60 4,357,870 +0.60(+3.76%)
Nov 25, 2011 15.90 16.25 15.85 15.99 2,771,038 -0.02(-0.11%)
Nov 23, 2011 17.28 17.28 15.99 16.01 6,826,911 -1.50(-8.57%)
Nov 22, 2011 17.76 17.80 17.36 17.51 5,329,948 -0.34(-1.91%)
Nov 21, 2011 17.40 17.90 17.30 17.85 5,805,444 +0.13(+0.74%)
Nov 18, 2011 17.84 17.96 17.57 17.72 4,568,291 +0.08(+0.44%)
Nov 17, 2011 18.17 18.21 17.46 17.64 4,251,071 -0.55(-3.02%)
Nov 16, 2011 18.17 18.57 18.11 18.19 3,688,508 -0.24(-1.32%)
Nov 15, 2011 17.96 18.61 17.88 18.44 2,987,039 +0.39(+2.17%)
Nov 14, 2011 18.08 18.28 17.90 18.04 2,303,013 -0.19(-1.05%)
Nov 11, 2011 17.96 18.36 17.96 18.24 2,632,275 +0.56(+3.16%)
Nov 10, 2011 17.62 17.95 17.35 17.68 3,808,965 +0.45(+2.63%)
Nov 09, 2011 17.70 17.70 17.14 17.22 4,425,658 -1.02(-5.62%)
Nov 08, 2011 18.14 18.40 17.95 18.25 3,939,648 +0.26(+1.45%)
Nov 07, 2011 17.90 18.01 17.41 17.99 3,597,903 +0.10(+0.58%)
Nov 04, 2011 17.74 18.01 17.47 17.88 3,835,557 -0.02(-0.10%)
Nov 03, 2011 17.59 17.95 17.05 17.90 4,255,304 +0.70(+4.09%)
Nov 02, 2011 17.48 17.55 16.93 17.20 4,730,885 +0.08(+0.46%)
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.