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 (%)
Sep 30, 2008 7.823 8.042 7.605 8.034 7,870,886 +0.35(+4.61%)
Sep 29, 2008 9.087 9.087 7.444 7.680 8,462,016 -1.57(-17.02%)
Sep 26, 2008 9.373 9.432 9.028 9.255 0 +0.25(+2.81%)
Sep 25, 2008 9.002 9.196 8.463 9.002 9,948,929 -0.10(-1.11%)
Sep 24, 2008 9.061 9.171 8.927 9.104 7,784,180 +0.06(+0.65%)
Sep 23, 2008 9.179 9.482 8.893 9.045 3,993,284 -0.12(-1.29%)
Sep 22, 2008 9.533 9.541 9.146 9.162 2,819,708 -0.30(-3.20%)
Sep 19, 2008 10.22 10.74 9.306 9.466 0 +0.04(+0.45%)
Sep 18, 2008 9.642 9.727 8.750 9.424 6,689,622 +0.05(+0.54%)
Sep 17, 2008 10.07 10.10 9.373 9.373 6,066,573 -0.88(-8.62%)
Sep 16, 2008 10.13 10.32 9.811 10.26 5,211,942 -0.08(-0.73%)
Sep 15, 2008 10.24 10.97 10.24 10.33 4,799,992 -0.39(-3.61%)
Sep 12, 2008 10.61 10.90 10.45 10.72 0 +0.03(+0.24%)
Sep 11, 2008 10.66 10.86 10.41 10.70 5,864,793 -0.09(-0.86%)
Sep 10, 2008 10.60 10.90 10.43 10.79 5,686,148 +0.32(+3.06%)
Sep 09, 2008 11.21 11.39 10.47 10.47 7,682,042 -1.00(-8.74%)
Sep 08, 2008 11.50 11.76 11.21 11.47 6,777,749 +0.26(+2.33%)
Sep 05, 2008 11.57 11.59 10.90 11.21 0 -0.64(-5.40%)
Sep 04, 2008 13.00 13.00 11.71 11.85 12,663,056 -1.28(-9.75%)
Sep 03, 2008 13.59 13.60 13.05 13.13 5,560,491 -0.47(-3.47%)
Sep 02, 2008 14.59 14.59 13.35 13.60 5,420,693 -0.60(-4.21%)
Aug 29, 2008 14.61 14.69 14.11 14.20 0 -0.51(-3.49%)
Aug 28, 2008 14.32 14.74 14.31 14.71 2,867,085 +0.40(+2.83%)
Aug 27, 2008 13.84 14.33 13.84 14.31 2,597,948 +0.31(+2.23%)
Aug 26, 2008 14.30 14.36 13.84 14.00 3,112,095 -0.30(-2.12%)
Aug 25, 2008 14.55 14.55 14.22 14.30 2,475,228 -0.28(-1.91%)
Aug 22, 2008 14.43 14.61 14.30 14.58 0 +0.23(+1.58%)
Aug 21, 2008 14.64 14.65 14.12 14.35 2,355,866 -0.30(-2.07%)
Aug 20, 2008 15.06 15.27 14.38 14.65 3,707,638 -0.39(-2.58%)
Aug 19, 2008 15.20 15.23 14.80 15.04 2,792,036 -0.22(-1.43%)
Aug 18, 2008 15.66 15.76 15.16 15.26 2,911,695 -0.32(-2.05%)
Aug 15, 2008 15.46 15.82 14.91 15.58 0 +0.08(+0.49%)
Aug 14, 2008 14.84 15.64 14.78 15.50 4,203,422 +0.60(+4.01%)
Aug 13, 2008 14.63 15.00 14.57 14.91 3,407,267 +0.28(+1.90%)
Aug 12, 2008 15.23 15.38 14.58 14.63 4,784,349 -0.53(-3.50%)
Aug 11, 2008 15.39 15.56 15.07 15.16 3,513,862 -0.24(-1.53%)
Aug 08, 2008 14.38 15.62 14.38 15.39 5,527,231 +0.94(+6.53%)
Aug 07, 2008 14.43 14.91 14.22 14.45 5,743,413 +0.02(+0.12%)
Aug 06, 2008 13.95 14.75 13.95 14.43 5,205,963 +0.46(+3.31%)
Aug 05, 2008 13.79 13.99 13.42 13.97 3,937,085 +0.31(+2.28%)
Aug 04, 2008 13.97 14.00 13.60 13.66 5,818,690 -0.35(-2.52%)
Aug 01, 2008 13.69 14.24 13.46 14.01 5,173,848 +0.32(+2.34%)
Jul 31, 2008 13.65 13.90 13.57 13.69 5,667,781 -0.08(-0.61%)
Jul 30, 2008 13.88 13.96 13.61 13.78 4,480,136 +0.09(+0.68%)
Jul 29, 2008 13.68 13.74 13.07 13.68 7,583,988 +0.61(+4.70%)
Jul 28, 2008 13.28 13.42 12.89 13.07 3,378,928 -0.17(-1.27%)
Jul 25, 2008 13.85 13.85 12.83 13.24 6,814,514 -0.44(-3.20%)
Jul 24, 2008 13.99 14.18 13.65 13.68 5,013,378 -0.35(-2.46%)
Jul 23, 2008 13.68 14.13 13.68 14.02 7,545,606 +0.38(+2.78%)
Jul 22, 2008 12.94 13.74 12.84 13.64 8,334,923 +0.35(+2.66%)
Jul 21, 2008 13.39 13.45 13.08 13.29 2,451,387 -0.18(-1.31%)
Jul 18, 2008 13.51 13.59 13.03 13.47 3,358,322 +0.00(+0.00%)
Jul 17, 2008 13.33 13.48 13.13 13.47 3,829,150 +0.25(+1.91%)
Jul 16, 2008 12.67 13.26 12.64 13.21 3,877,897 +0.54(+4.25%)
Jul 15, 2008 12.46 12.96 12.42 12.67 5,343,038 +0.08(+0.67%)
Jul 14, 2008 12.73 13.11 12.54 12.59 5,185,224 -0.01(-0.07%)
Jul 11, 2008 12.40 12.73 11.71 12.60 8,565,593 -0.11(-0.86%)
Jul 10, 2008 13.39 13.39 12.59 12.71 9,758,333 -0.70(-5.21%)
Jul 09, 2008 13.95 13.98 13.39 13.41 6,138,427 -0.47(-3.40%)
Jul 08, 2008 13.63 13.96 13.63 13.88 7,846,693 +0.28(+2.04%)
Jul 07, 2008 13.84 14.14 13.47 13.60 4,501,900 -0.12(-0.86%)
Jul 04, 2008 13.60 13.90 13.60 13.72 3,524,035 +0.00(+0.00%)
Jul 03, 2008 13.60 13.90 13.60 13.72 3,524,035 +0.13(+0.93%)
Jul 02, 2008 13.96 14.27 13.54 13.59 7,555,585 -0.29(-2.12%)
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.