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 (%)
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%)
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.