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 (%)
Dec 31, 2007 12.92 12.92 12.71 12.86 2,611,061 +0.08(+0.59%)
Dec 28, 2007 12.56 12.84 12.51 12.78 3,221,687 +0.17(+1.34%)
Dec 27, 2007 12.56 12.72 12.48 12.62 2,367,040 -0.04(-0.33%)
Dec 26, 2007 12.50 12.70 12.27 12.66 3,751,154 +0.29(+2.31%)
Dec 24, 2007 12.24 12.63 12.02 12.37 3,760,991 +0.22(+1.80%)
Dec 21, 2007 14.06 14.08 12.08 12.15 15,598,380 -3.36(-21.66%)
Dec 20, 2007 15.23 15.51 15.08 15.51 4,698,159 +0.34(+2.22%)
Dec 19, 2007 15.12 15.28 14.84 15.18 3,023,731 +0.62(+4.28%)
Dec 18, 2007 14.64 14.72 14.41 14.55 2,986,013 -0.01(-0.06%)
Dec 17, 2007 14.22 14.59 14.22 14.56 4,060,891 +0.25(+1.77%)
Dec 14, 2007 14.61 14.61 14.22 14.31 4,504,486 -0.42(-2.86%)
Dec 13, 2007 14.71 14.75 14.46 14.73 2,018,314 -0.06(-0.40%)
Dec 12, 2007 14.87 15.07 14.61 14.79 2,101,822 +0.27(+1.86%)
Dec 11, 2007 15.55 15.55 14.45 14.52 3,074,555 -0.97(-6.25%)
Dec 10, 2007 15.11 15.60 15.02 15.49 2,608,018 +0.45(+3.02%)
Dec 07, 2007 14.96 15.06 14.78 15.03 2,592,699 +0.51(+3.54%)
Dec 06, 2007 14.38 14.59 14.30 14.52 3,425,714 +0.13(+0.88%)
Dec 05, 2007 13.84 14.42 13.67 14.39 5,023,049 +0.66(+4.78%)
Dec 04, 2007 13.72 13.88 13.62 13.74 2,395,877 -0.03(-0.24%)
Dec 03, 2007 14.17 14.23 13.75 13.77 2,098,586 -0.51(-3.54%)
Nov 30, 2007 14.67 14.67 14.16 14.27 1,946,943 -0.19(-1.34%)
Nov 29, 2007 14.38 14.59 14.37 14.47 2,503,711 +0.01(+0.06%)
Nov 28, 2007 14.43 14.59 14.27 14.46 2,462,995 +0.10(+0.70%)
Nov 27, 2007 14.36 14.52 14.16 14.36 2,938,977 +0.04(+0.29%)
Nov 26, 2007 14.76 14.76 14.26 14.32 2,591,272 -0.29(-2.02%)
Nov 23, 2007 14.61 14.65 14.34 14.61 850,336 +0.13(+0.87%)
Nov 21, 2007 14.29 14.64 14.22 14.48 3,191,399 +0.16(+1.12%)
Nov 20, 2007 14.89 15.01 14.00 14.32 4,211,522 -0.59(-3.95%)
Nov 19, 2007 14.93 15.08 14.77 14.91 3,013,864 -0.08(-0.56%)
Nov 16, 2007 15.41 15.46 14.80 15.00 3,253,417 -0.34(-2.20%)
Nov 15, 2007 15.54 15.66 15.21 15.34 2,922,205 -0.25(-1.62%)
Nov 14, 2007 16.19 16.30 15.55 15.59 4,034,613 -0.54(-3.34%)
Nov 13, 2007 15.87 16.20 15.81 16.13 4,005,993 +0.36(+2.30%)
Nov 12, 2007 16.13 16.47 15.75 15.76 2,758,222 -0.36(-2.25%)
Nov 09, 2007 16.42 16.49 15.98 16.13 4,008,486 -0.55(-3.28%)
Nov 08, 2007 17.47 17.67 16.38 16.67 3,344,942 -0.99(-5.58%)
Nov 07, 2007 17.82 18.03 17.65 17.66 1,936,673 -0.37(-2.06%)
Nov 06, 2007 17.68 18.11 17.54 18.03 1,510,352 +0.29(+1.66%)
Nov 05, 2007 17.18 17.81 17.18 17.74 2,209,033 +0.28(+1.59%)
Nov 02, 2007 17.63 17.75 17.20 17.46 2,779,116 -0.13(-0.72%)
Nov 01, 2007 18.23 18.43 17.58 17.58 2,991,670 -0.72(-3.91%)
Oct 31, 2007 18.24 18.46 17.85 18.30 3,232,248 +0.13(+0.70%)
Oct 30, 2007 17.47 18.35 17.46 18.17 3,293,995 +0.66(+3.75%)
Oct 29, 2007 17.50 17.55 17.26 17.52 1,874,514 +0.13(+0.73%)
Oct 26, 2007 17.68 17.74 17.27 17.39 1,888,763 +0.13(+0.73%)
Oct 25, 2007 17.67 17.78 17.15 17.26 2,924,816 -0.45(-2.52%)
Oct 24, 2007 18.06 18.06 17.37 17.71 2,537,113 -0.45(-2.46%)
Oct 23, 2007 18.02 18.17 17.90 18.16 1,386,470 +0.19(+1.08%)
Oct 22, 2007 17.90 18.04 17.78 17.96 1,661,247 -0.03(-0.19%)
Oct 19, 2007 17.90 18.73 17.90 18.00 2,356,382 -0.29(-1.61%)
Oct 18, 2007 18.33 18.60 18.20 18.29 2,004,065 -0.15(-0.82%)
Oct 17, 2007 18.42 18.78 18.19 18.44 2,552,431 +0.27(+1.48%)
Oct 16, 2007 18.18 18.59 18.11 18.17 1,796,980 -0.16(-0.87%)
Oct 15, 2007 18.43 18.46 18.03 18.33 2,320,640 -0.10(-0.55%)
Oct 12, 2007 18.32 18.58 18.24 18.43 1,536,327 +0.15(+0.83%)
Oct 11, 2007 18.45 18.65 18.17 18.28 1,702,927 -0.05(-0.28%)
Oct 10, 2007 18.43 18.54 18.10 18.33 3,669,706 -0.22(-1.18%)
Oct 09, 2007 18.76 18.84 18.50 18.55 2,183,133 -0.19(-1.03%)
Oct 08, 2007 18.95 19.07 18.69 18.75 2,120,079 -0.27(-1.42%)
Oct 05, 2007 19.20 19.23 18.57 19.02 3,682,055 +0.01(+0.04%)
Oct 04, 2007 19.35 19.35 18.94 19.01 3,514,624 -0.41(-2.12%)
Oct 03, 2007 19.45 19.63 19.37 19.42 1,819,178 -0.11(-0.56%)
Oct 02, 2007 19.54 19.62 19.33 19.53 2,302,234 +0.02(+0.09%)
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.