Jabil Circuit (NY: JBL )

65.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 27.45 27.65 27.25 27.51 398,800 +0.06(+0.22%)
Nov 26, 2003 27.36 27.54 27.05 27.45 1,218,100 +0.40(+1.48%)
Nov 25, 2003 26.95 27.29 26.95 27.05 1,675,500 +0.01(+0.04%)
Nov 24, 2003 26.75 27.05 26.75 27.04 1,734,700 +0.61(+2.31%)
Nov 21, 2003 26.62 26.78 26.17 26.43 1,595,400 -0.19(-0.71%)
Nov 20, 2003 26.75 27.45 26.55 26.62 2,065,700 -0.67(-2.46%)
Nov 19, 2003 26.75 27.29 25.80 27.29 4,655,600 -0.49(-1.76%)
Nov 18, 2003 28.30 28.73 27.47 27.78 1,296,600 -0.33(-1.17%)
Nov 17, 2003 27.83 28.85 27.10 28.11 2,688,400 -0.74(-2.56%)
Nov 14, 2003 30.10 30.35 28.86 28.85 2,063,100 -1.39(-4.60%)
Nov 13, 2003 29.51 30.68 29.51 30.24 1,008,200 -0.21(-0.69%)
Nov 12, 2003 30.09 30.67 30.09 30.45 1,605,400 +0.78(+2.63%)
Nov 11, 2003 30.00 30.00 29.52 29.67 1,122,400 -0.51(-1.69%)
Nov 10, 2003 31.03 31.05 30.15 30.18 1,492,700 -0.97(-3.11%)
Nov 07, 2003 31.04 31.66 30.90 31.15 1,822,600 +0.22(+0.71%)
Nov 06, 2003 30.12 31.10 29.65 30.93 2,930,700 +0.81(+2.69%)
Nov 05, 2003 27.60 30.20 29.25 30.12 2,727,400 +0.01(+0.03%)
Nov 04, 2003 27.60 30.37 27.60 30.11 3,556,500 +1.55(+5.43%)
Nov 03, 2003 27.85 28.71 28.00 28.56 1,001,504 +0.71(+2.55%)
Oct 31, 2003 28.54 28.60 27.85 27.85 1,076,300 -0.50(-1.76%)
Oct 30, 2003 28.99 28.99 28.30 28.35 1,472,900 -0.07(-0.25%)
Oct 29, 2003 27.95 28.43 27.83 28.42 1,802,800 +0.34(+1.21%)
Oct 28, 2003 27.11 28.18 27.11 28.08 1,493,300 +1.26(+4.70%)
Oct 27, 2003 26.72 27.20 26.65 26.82 1,037,200 +0.40(+1.51%)
Oct 24, 2003 26.71 26.85 26.00 26.42 1,288,000 -0.54(-2.00%)
Oct 23, 2003 27.26 27.35 26.67 26.96 1,470,700 -0.82(-2.95%)
Oct 22, 2003 28.81 28.81 27.36 27.78 1,117,000 -1.03(-3.58%)
Oct 21, 2003 28.70 28.95 27.60 28.81 2,007,200 +1.21(+4.38%)
Oct 20, 2003 27.60 27.78 27.32 27.60 669,400 +0.16(+0.58%)
Oct 17, 2003 28.04 28.29 27.19 27.44 861,500 -0.60(-2.14%)
Oct 16, 2003 28.42 28.45 27.89 28.04 825,400 -0.38(-1.34%)
Oct 15, 2003 29.20 29.24 28.31 28.42 995,000 -0.38(-1.32%)
Oct 14, 2003 28.20 28.86 28.01 28.80 1,175,100 +0.63(+2.24%)
Oct 13, 2003 28.14 28.31 28.07 28.17 452,800 +0.27(+0.97%)
Oct 10, 2003 28.13 28.35 27.67 27.90 768,800 -0.11(-0.39%)
Oct 09, 2003 27.52 28.45 27.52 28.01 1,936,200 +1.01(+3.74%)
Oct 08, 2003 28.15 28.22 26.79 27.00 1,873,200 -1.16(-4.12%)
Oct 07, 2003 28.42 28.26 27.71 28.16 1,381,300 -0.26(-0.91%)
Oct 06, 2003 27.60 28.51 27.60 28.42 1,430,100 +0.90(+3.27%)
Oct 03, 2003 27.47 28.12 27.41 27.52 1,729,700 +0.90(+3.38%)
Oct 02, 2003 26.35 26.64 26.22 26.62 1,391,600 +0.48(+1.84%)
Oct 01, 2003 26.60 26.74 25.83 26.14 1,379,000 +0.09(+0.35%)
Sep 30, 2003 25.85 26.30 25.62 26.05 1,677,100 +0.16(+0.62%)
Sep 29, 2003 25.93 26.20 25.61 25.89 1,421,100 +0.39(+1.53%)
Sep 26, 2003 26.25 26.38 25.43 25.50 1,519,200 -0.88(-3.34%)
Sep 25, 2003 27.00 27.05 26.37 26.38 2,581,200 -0.12(-0.45%)
Sep 24, 2003 28.48 28.48 26.45 26.50 2,640,200 -1.96(-6.89%)
Sep 23, 2003 28.50 28.50 28.30 28.46 1,667,800 +0.21(+0.74%)
Sep 22, 2003 29.31 29.31 28.25 28.25 1,607,400 -1.06(-3.62%)
Sep 19, 2003 28.94 29.99 28.85 29.31 2,983,000 -0.14(-0.48%)
Sep 18, 2003 29.01 29.48 28.79 29.45 2,041,500 +0.25(+0.86%)
Sep 17, 2003 29.00 29.30 28.80 29.20 1,283,700 +0.00(+0.00%)
Sep 16, 2003 28.25 29.29 28.34 29.20 1,311,800 +0.95(+3.36%)
Sep 15, 2003 28.10 28.50 27.82 28.25 788,600 +0.15(+0.53%)
Sep 12, 2003 28.15 28.22 27.70 28.10 886,600 -0.10(-0.35%)
Sep 11, 2003 27.60 28.37 27.53 28.20 844,500 +0.63(+2.29%)
Sep 10, 2003 28.67 28.68 27.50 27.57 1,052,000 -1.13(-3.94%)
Sep 09, 2003 29.08 29.08 28.50 28.70 820,300 -0.38(-1.31%)
Sep 08, 2003 28.85 29.39 28.75 29.08 1,285,700 +0.36(+1.25%)
Sep 05, 2003 28.40 29.58 28.40 28.72 1,525,700 -0.17(-0.59%)
Sep 04, 2003 28.60 29.09 28.43 28.89 1,459,500 +0.40(+1.40%)
Sep 03, 2003 28.73 29.45 28.44 28.49 1,764,000 -0.01(-0.04%)
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.