Skip to main content

Jabil Circuit (NY: JBL )

134.17 -1.77 (-1.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.34 12.99 12.26 12.98 5,552,249 +0.45(+3.56%)
Nov 29, 2010 12.39 12.61 12.22 12.53 3,116,419 +0.00(+0.00%)
Nov 26, 2010 12.45 12.61 12.40 12.53 753,548 -0.02(-0.14%)
Nov 24, 2010 12.36 12.55 12.55 12.55 4,817,041 +0.32(+2.60%)
Nov 23, 2010 12.24 12.49 12.11 12.23 3,939,854 -0.34(-2.73%)
Nov 22, 2010 12.82 12.82 12.35 12.57 4,827,077 -0.34(-2.60%)
Nov 19, 2010 12.77 12.95 12.52 12.91 4,387,027 +0.14(+1.08%)
Nov 18, 2010 12.28 12.91 12.24 12.77 5,033,165 +0.74(+6.14%)
Nov 17, 2010 12.13 12.25 11.89 12.03 3,182,623 -0.07(-0.57%)
Nov 16, 2010 12.35 12.40 11.98 12.10 4,167,575 -0.40(-3.16%)
Nov 15, 2010 12.46 12.69 12.27 12.50 3,039,186 +0.14(+1.11%)
Nov 12, 2010 12.28 12.43 12.10 12.36 5,227,587 -0.01(-0.07%)
Nov 11, 2010 12.33 12.39 11.74 12.37 9,507,512 -0.60(-4.64%)
Nov 10, 2010 13.16 13.16 12.81 12.97 3,413,419 -0.16(-1.24%)
Nov 09, 2010 13.47 13.49 13.04 13.13 2,914,980 -0.26(-1.92%)
Nov 08, 2010 13.26 13.49 13.22 13.39 2,484,015 +0.03(+0.19%)
Nov 05, 2010 13.11 13.44 13.01 13.36 2,430,052 +0.28(+2.16%)
Nov 04, 2010 12.82 13.17 12.81 13.08 4,251,356 +0.46(+3.66%)
Nov 03, 2010 12.83 12.88 12.42 12.62 5,094,118 -0.21(-1.60%)
Nov 02, 2010 12.90 13.01 12.78 12.82 2,525,469 +0.08(+0.60%)
Nov 01, 2010 13.27 13.32 12.63 12.75 3,379,870 -0.37(-2.80%)
Oct 29, 2010 12.73 13.14 12.60 13.11 6,095,679 +0.36(+2.81%)
Oct 28, 2010 12.41 12.86 12.25 12.75 5,515,164 +0.52(+4.26%)
Oct 27, 2010 12.13 12.25 11.94 12.23 2,995,901 -0.12(-0.97%)
Oct 25, 2010 12.23 12.46 12.15 12.35 4,119,430 +0.23(+1.90%)
Oct 22, 2010 12.16 12.20 12.04 12.12 3,259,901 -0.02(-0.14%)
Oct 21, 2010 12.36 12.39 11.97 12.14 4,851,666 -0.09(-0.77%)
Oct 20, 2010 12.08 12.43 12.08 12.23 4,715,824 +0.19(+1.56%)
Oct 19, 2010 12.45 12.47 11.89 12.04 6,008,892 -0.64(-5.05%)
Oct 18, 2010 12.61 12.76 12.58 12.69 2,202,263 +0.08(+0.61%)
Oct 15, 2010 12.77 12.86 12.42 12.61 3,472,101 +0.03(+0.20%)
Oct 14, 2010 12.75 12.80 12.52 12.58 3,395,725 -0.26(-2.00%)
Oct 13, 2010 12.64 12.87 12.51 12.84 5,839,401 +0.28(+2.25%)
Oct 12, 2010 12.39 12.62 12.22 12.56 5,058,947 +0.10(+0.82%)
Oct 11, 2010 12.63 12.70 12.38 12.46 3,204,722 -0.12(-0.95%)
Oct 08, 2010 12.57 12.64 12.40 12.57 4,335,373 +0.14(+1.10%)
Oct 07, 2010 12.70 12.78 12.33 12.44 6,147,511 -0.17(-1.36%)
Oct 06, 2010 12.87 12.87 12.49 12.61 4,989,767 -0.33(-2.58%)
Oct 05, 2010 12.60 12.95 12.52 12.94 6,005,865 +0.50(+4.06%)
Oct 04, 2010 12.16 12.44 12.16 12.44 5,349,651 +0.21(+1.75%)
Oct 01, 2010 12.22 12.53 12.18 12.22 5,857,729 -0.10(-0.79%)
Sep 30, 2010 12.32 12.60 12.16 12.32 21,009 +0.06(+0.51%)
Sep 29, 2010 11.93 12.52 11.92 12.26 11,360,515 +0.50(+4.21%)
Sep 28, 2010 11.30 11.83 11.26 11.76 467 -0.11(-0.94%)
Sep 27, 2010 11.93 12.00 11.67 11.87 11,134,726 +0.27(+2.36%)
Sep 24, 2010 11.02 11.63 10.98 11.60 6,219,422 +0.76(+7.02%)
Sep 23, 2010 10.84 11.04 10.69 10.84 649 -0.02(-0.16%)
Sep 22, 2010 11.00 11.00 10.75 10.86 4,762,772 -0.23(-2.08%)
Sep 21, 2010 11.29 11.32 10.95 11.09 4,822,415 -0.13(-1.14%)
Sep 20, 2010 10.95 11.28 10.83 11.22 3,576,027 +0.28(+2.58%)
Sep 17, 2010 10.93 10.98 10.69 10.93 7,953,496 +0.15(+1.43%)
Sep 15, 2010 10.55 10.81 10.48 10.78 3,643,687 +0.09(+0.88%)
Sep 14, 2010 10.76 10.77 10.49 10.69 6,288,592 -0.09(-0.87%)
Sep 13, 2010 10.60 10.85 10.60 10.78 6,090,403 +0.33(+3.19%)
Sep 10, 2010 10.40 10.63 10.35 10.45 4,782,249 +0.05(+0.49%)
Sep 09, 2010 10.29 10.54 10.23 10.40 5,402,371 +0.26(+2.53%)
Sep 08, 2010 9.993 10.17 9.925 10.14 8,454,740 +0.31(+3.13%)
Sep 07, 2010 9.916 10.03 9.617 9.831 224 -0.20(-1.96%)
Sep 03, 2010 9.822 10.10 9.805 10.03 4,577,379 +0.28(+2.89%)
Sep 02, 2010 9.455 9.788 9.318 9.745 488 +0.40(+4.30%)
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.