Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.04 21.22 20.86 21.10 1,487,760 +0.27(+1.29%)
Nov 29, 2004 21.34 21.39 20.60 20.83 1,156,817 -0.21(-1.00%)
Nov 26, 2004 20.90 21.24 20.90 21.05 473,556 +0.10(+0.48%)
Nov 24, 2004 20.93 21.20 20.75 20.94 1,747,219 -0.07(-0.32%)
Nov 23, 2004 20.82 21.17 20.53 21.01 3,115,284 +0.10(+0.48%)
Nov 22, 2004 20.83 21.00 20.71 20.91 1,788,067 -0.14(-0.68%)
Nov 19, 2004 21.64 21.66 20.99 21.05 1,361,059 -0.59(-2.72%)
Nov 18, 2004 21.51 21.78 21.14 21.64 1,321,279 -0.13(-0.58%)
Nov 17, 2004 21.43 21.93 21.43 21.77 2,733,517 +0.64(+3.03%)
Nov 16, 2004 21.46 21.47 21.05 21.13 1,885,557 -0.38(-1.76%)
Nov 15, 2004 21.35 21.60 21.06 21.51 1,513,171 -0.01(-0.04%)
Nov 12, 2004 21.47 21.65 21.26 21.52 1,442,280 -0.16(-0.74%)
Nov 11, 2004 21.26 21.79 21.21 21.68 1,451,780 +0.42(+1.98%)
Nov 10, 2004 21.36 21.43 21.11 21.26 1,341,228 -0.18(-0.82%)
Nov 09, 2004 21.31 21.47 21.10 21.43 1,012,185 -0.01(-0.04%)
Nov 08, 2004 21.22 21.60 21.22 21.44 1,136,392 +0.03(+0.12%)
Nov 05, 2004 21.10 21.67 20.99 21.42 1,432,187 +0.45(+2.13%)
Nov 04, 2004 20.95 21.13 20.82 20.97 1,768,593 -0.12(-0.56%)
Nov 03, 2004 21.52 21.64 20.89 21.09 1,855,989 -0.13(-0.64%)
Nov 02, 2004 21.05 21.65 20.78 21.22 2,262,930 +0.25(+1.21%)
Nov 01, 2004 20.53 20.97 20.32 20.97 2,123,760 +0.50(+2.43%)
Oct 29, 2004 20.56 20.72 20.32 20.47 1,353,459 -0.13(-0.65%)
Oct 28, 2004 20.59 20.95 20.55 20.61 1,445,130 -0.14(-0.69%)
Oct 27, 2004 19.79 20.89 19.73 20.75 1,948,136 +1.04(+5.25%)
Oct 26, 2004 20.02 20.02 19.50 19.71 1,851,477 -0.22(-1.10%)
Oct 25, 2004 19.71 20.19 19.70 19.93 1,425,181 +0.06(+0.30%)
Oct 22, 2004 20.63 20.67 19.76 19.87 1,586,675 -0.67(-3.24%)
Oct 21, 2004 20.38 20.67 20.13 20.54 1,385,995 +0.32(+1.58%)
Oct 20, 2004 19.94 20.32 19.61 20.22 1,951,936 -0.01(-0.04%)
Oct 19, 2004 20.21 20.70 20.19 20.23 3,059,830 +0.26(+1.31%)
Oct 18, 2004 19.62 20.00 19.46 19.97 1,333,272 +0.19(+0.94%)
Oct 15, 2004 19.78 19.98 19.55 19.78 2,129,341 +0.16(+0.82%)
Oct 14, 2004 19.93 20.13 19.44 19.62 2,053,819 -0.30(-1.52%)
Oct 13, 2004 19.71 20.01 19.60 19.93 2,658,233 +0.61(+3.14%)
Oct 12, 2004 19.80 19.81 19.18 19.32 2,329,427 -0.48(-2.42%)
Oct 11, 2004 19.71 19.86 19.29 19.80 1,288,268 +0.13(+0.64%)
Oct 08, 2004 19.96 19.99 19.57 19.67 1,140,549 -0.53(-2.63%)
Oct 07, 2004 20.62 20.68 20.15 20.20 1,491,322 -0.41(-2.00%)
Oct 06, 2004 20.46 20.62 20.09 20.62 1,308,454 +0.24(+1.16%)
Oct 05, 2004 20.51 20.80 20.17 20.38 1,704,233 -0.29(-1.43%)
Oct 04, 2004 20.51 20.78 20.51 20.67 2,149,528 +0.42(+2.08%)
Oct 01, 2004 19.62 20.29 19.59 20.25 2,383,456 +0.88(+4.56%)
Sep 30, 2004 19.36 19.71 19.32 19.37 2,788,734 -0.05(-0.26%)
Sep 29, 2004 18.95 19.77 18.95 19.42 2,218,994 +0.54(+2.85%)
Sep 28, 2004 19.27 19.79 18.58 18.88 1,997,177 -0.03(-0.18%)
Sep 27, 2004 18.95 19.31 18.86 18.91 2,456,366 -0.19(-0.97%)
Sep 24, 2004 19.59 19.59 19.01 19.10 2,370,988 -0.44(-2.24%)
Sep 23, 2004 19.83 19.98 19.47 19.54 3,483,157 -0.45(-2.27%)
Sep 22, 2004 19.71 20.19 19.66 19.99 7,580,227 +1.31(+7.03%)
Sep 21, 2004 18.61 19.05 18.56 18.68 5,150,104 +0.24(+1.32%)
Sep 20, 2004 17.97 18.47 17.77 18.43 3,936,170 +0.46(+2.58%)
Sep 17, 2004 17.50 18.06 17.28 17.97 4,064,059 +0.48(+2.74%)
Sep 16, 2004 17.56 17.95 17.47 17.49 1,884,963 -0.08(-0.43%)
Sep 15, 2004 18.11 18.11 17.33 17.57 4,300,481 -1.14(-6.08%)
Sep 14, 2004 18.32 18.78 18.00 18.70 3,739,765 -0.49(-2.54%)
Sep 13, 2004 18.56 19.50 18.47 19.19 3,398,848 +0.85(+4.64%)
Sep 10, 2004 17.85 18.46 17.63 18.34 1,457,599 +0.41(+2.30%)
Sep 09, 2004 17.35 18.02 17.20 17.93 1,988,034 +0.78(+4.57%)
Sep 08, 2004 17.22 17.53 17.12 17.15 1,177,122 -0.19(-1.07%)
Sep 07, 2004 17.42 17.72 17.29 17.33 1,025,366 +0.08(+0.44%)
Sep 03, 2004 17.65 17.65 17.20 17.26 1,101,363 -0.40(-2.24%)
Sep 02, 2004 17.41 17.74 17.25 17.65 840,360 +0.30(+1.75%)
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.