Skip to main content

Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.284 5.422 5.089 5.357 1,651,625 +0.05(+0.92%)
Nov 26, 2008 4.730 5.390 4.576 5.308 2,364,845 +0.53(+11.07%)
Nov 25, 2008 4.999 5.032 4.592 4.779 4,054,452 -0.04(-0.84%)
Nov 24, 2008 4.494 4.991 4.299 4.820 3,488,109 +0.43(+9.83%)
Nov 21, 2008 4.421 4.421 4.022 4.388 4,290,803 +0.12(+2.86%)
Nov 20, 2008 4.234 4.779 3.884 4.266 9,017,181 -0.02(-0.57%)
Nov 19, 2008 4.983 5.007 4.274 4.291 3,161,063 -0.72(-14.31%)
Nov 18, 2008 4.877 5.170 4.714 5.007 5,493,657 +0.07(+1.49%)
Nov 17, 2008 5.056 5.251 4.901 4.934 3,983,252 -0.22(-4.27%)
Nov 14, 2008 5.748 5.748 5.146 5.154 0 -0.77(-13.05%)
Nov 13, 2008 5.048 5.927 4.958 5.927 5,965,930 +0.94(+18.76%)
Nov 12, 2008 5.756 5.804 4.983 4.991 4,903,616 -0.89(-15.07%)
Nov 11, 2008 6.002 6.053 5.643 5.876 3,218,818 -0.39(-6.17%)
Nov 10, 2008 6.826 6.850 6.174 6.263 4,099,827 -0.41(-6.15%)
Nov 07, 2008 6.295 6.971 6.271 6.673 0 +0.23(+3.50%)
Nov 06, 2008 6.722 6.722 6.335 6.448 5,277,948 -0.41(-5.99%)
Nov 05, 2008 7.253 7.341 6.802 6.858 5,339,970 -0.51(-6.89%)
Nov 04, 2008 7.108 7.382 6.939 7.365 5,532,221 +0.41(+5.90%)
Nov 03, 2008 6.842 7.052 6.762 6.955 4,466,992 +0.19(+2.73%)
Oct 31, 2008 7.011 7.196 6.649 6.770 0 -0.23(-3.22%)
Oct 30, 2008 7.196 7.196 6.770 6.995 4,515,987 +0.33(+4.95%)
Oct 29, 2008 6.995 7.229 6.641 6.665 7,574,105 -0.51(-7.07%)
Oct 28, 2008 6.512 7.180 6.408 7.172 5,565,368 +0.88(+13.94%)
Oct 27, 2008 6.166 6.585 5.981 6.295 4,471,333 +0.06(+1.03%)
Oct 24, 2008 5.643 6.416 5.643 6.230 0 -0.15(-2.40%)
Oct 23, 2008 6.496 6.601 6.134 6.383 6,863,289 -0.10(-1.49%)
Oct 22, 2008 5.683 6.544 5.683 6.480 7,889,379 +0.63(+10.73%)
Oct 21, 2008 6.045 6.182 5.772 5.852 5,063,198 -0.35(-5.58%)
Oct 20, 2008 6.037 6.287 5.973 6.198 4,464,533 +0.25(+4.19%)
Oct 17, 2008 5.876 6.053 5.643 5.949 0 -0.02(-0.40%)
Oct 16, 2008 5.635 6.094 5.377 5.973 5,375,103 +0.31(+5.40%)
Oct 15, 2008 6.078 6.138 5.635 5.667 5,959,335 -0.43(-7.00%)
Oct 14, 2008 6.625 6.633 5.876 6.094 5,667,448 -0.15(-2.45%)
Oct 13, 2008 5.554 6.440 5.482 6.247 6,125,728 +1.14(+22.20%)
Oct 10, 2008 5.224 5.659 4.854 5.112 0 -0.41(-7.43%)
Oct 09, 2008 6.311 6.343 5.522 5.522 8,290,485 -0.54(-8.90%)
Oct 08, 2008 5.828 6.601 5.828 6.061 6,521,262 -0.16(-2.59%)
Oct 07, 2008 6.842 6.963 6.198 6.222 7,097,469 -0.44(-6.64%)
Oct 06, 2008 7.084 7.132 6.416 6.665 7,522,948 -0.27(-3.94%)
Oct 03, 2008 7.100 7.438 6.923 6.939 0 +0.08(+1.17%)
Oct 02, 2008 7.382 7.430 6.810 6.858 5,733,352 -0.52(-7.09%)
Oct 01, 2008 7.792 7.857 7.213 7.382 8,893,219 -0.30(-3.88%)
Sep 30, 2008 7.478 7.687 7.269 7.679 8,234,284 +0.34(+4.61%)
Sep 29, 2008 8.686 8.686 7.116 7.341 8,852,706 -1.51(-17.02%)
Sep 26, 2008 8.959 9.016 8.629 8.847 0 +0.24(+2.81%)
Sep 25, 2008 8.605 8.790 8.090 8.605 10,408,269 -0.10(-1.11%)
Sep 24, 2008 8.662 8.766 8.533 8.702 8,143,574 +0.06(+0.65%)
Sep 23, 2008 8.774 9.064 8.501 8.645 4,177,654 -0.11(-1.29%)
Sep 22, 2008 9.112 9.120 8.742 8.758 2,949,893 -0.29(-3.20%)
Sep 19, 2008 9.772 10.26 8.895 9.048 0 +0.04(+0.45%)
Sep 18, 2008 9.217 9.297 8.364 9.008 6,998,481 +0.05(+0.54%)
Sep 17, 2008 9.627 9.652 8.959 8.959 6,346,666 -0.85(-8.62%)
Sep 16, 2008 9.684 9.865 9.378 9.805 5,452,576 -0.07(-0.73%)
Sep 15, 2008 9.788 10.49 9.788 9.877 5,021,607 -0.37(-3.61%)
Sep 12, 2008 10.14 10.42 9.990 10.25 0 +0.02(+0.24%)
Sep 11, 2008 10.19 10.38 9.949 10.22 6,135,570 -0.09(-0.86%)
Sep 10, 2008 10.13 10.42 9.974 10.31 5,948,676 +0.31(+3.06%)
Sep 09, 2008 10.71 10.88 10.01 10.01 8,036,721 -0.96(-8.74%)
Sep 08, 2008 11.00 11.24 10.71 10.96 7,090,676 +0.25(+2.33%)
Sep 05, 2008 11.06 11.08 10.42 10.71 0 -0.61(-5.40%)
Sep 04, 2008 12.43 12.43 11.19 11.33 13,247,707 -1.22(-9.75%)
Sep 03, 2008 12.99 13.00 12.48 12.55 5,817,218 -0.45(-3.47%)
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.