Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.85 16.89 16.71 16.80 2,005,807 -0.04(-0.26%)
Nov 29, 2012 16.80 16.97 16.73 16.85 2,639,623 +0.12(+0.74%)
Nov 28, 2012 16.44 16.72 16.28 16.72 2,615,695 +0.16(+0.96%)
Nov 27, 2012 16.69 16.85 16.56 16.56 2,312,011 -0.18(-1.06%)
Nov 26, 2012 16.66 16.74 16.44 16.74 2,339,065 -0.02(-0.11%)
Nov 23, 2012 16.54 16.79 16.41 16.76 1,590,922 +0.35(+2.16%)
Nov 21, 2012 16.16 16.50 16.15 16.40 2,412,340 +0.26(+1.59%)
Nov 20, 2012 16.09 16.28 15.92 16.15 2,988,727 +0.00(+0.00%)
Nov 19, 2012 15.88 16.17 15.85 16.15 3,703,002 +0.56(+3.57%)
Nov 16, 2012 15.54 15.63 15.27 15.59 3,331,662 +0.19(+1.21%)
Nov 15, 2012 15.23 15.62 15.18 15.40 3,974,300 +0.22(+1.46%)
Nov 14, 2012 15.12 15.52 15.06 15.18 4,240,686 +0.18(+1.18%)
Nov 13, 2012 15.21 15.27 15.00 15.01 3,599,793 -0.31(-2.02%)
Nov 12, 2012 15.54 15.60 15.20 15.32 2,598,822 -0.19(-1.25%)
Nov 09, 2012 15.37 15.68 15.34 15.51 2,887,649 +0.11(+0.69%)
Nov 08, 2012 15.76 15.76 15.38 15.40 4,388,460 -0.31(-1.96%)
Nov 07, 2012 16.05 16.06 15.57 15.71 4,289,272 -0.55(-3.41%)
Nov 06, 2012 16.05 16.28 15.92 16.27 3,942,520 +0.33(+2.10%)
Nov 05, 2012 15.30 15.98 15.26 15.93 3,288,109 +0.62(+4.02%)
Nov 02, 2012 15.76 15.78 15.31 15.32 4,243,706 -0.26(-1.70%)
Nov 01, 2012 15.32 15.62 15.27 15.58 4,429,339 +0.32(+2.08%)
Oct 31, 2012 15.24 15.44 15.18 15.26 3,169,212 +0.05(+0.35%)
Oct 26, 2012 15.06 15.21 15.21 15.21 4,481,728 +0.12(+0.82%)
Oct 25, 2012 15.11 15.24 15.05 15.09 2,950,849 +0.10(+0.65%)
Oct 24, 2012 15.21 15.36 14.90 14.99 3,152,280 -0.02(-0.12%)
Oct 23, 2012 14.94 15.09 14.82 15.01 3,021,731 -0.12(-0.81%)
Oct 19, 2012 15.10 15.31 15.00 15.13 4,520,967 -0.06(-0.41%)
Oct 18, 2012 15.51 15.58 15.09 15.19 4,594,599 -0.40(-2.60%)
Oct 17, 2012 15.54 15.73 15.33 15.60 3,989,505 +0.11(+0.68%)
Oct 16, 2012 15.07 15.53 15.07 15.49 4,559,200 +0.42(+2.80%)
Oct 15, 2012 14.99 15.11 14.80 15.07 3,252,887 +0.08(+0.53%)
Oct 12, 2012 15.10 15.23 14.97 14.99 4,261,892 -0.12(-0.82%)
Oct 11, 2012 15.08 15.27 15.03 15.11 4,181,933 +0.15(+1.00%)
Oct 10, 2012 15.38 15.40 14.87 14.96 5,391,098 -0.45(-2.91%)
Oct 09, 2012 15.32 15.46 15.25 15.41 6,974,287 +0.11(+0.69%)
Oct 08, 2012 15.83 15.83 15.19 15.31 10,108,046 -0.58(-3.66%)
Oct 05, 2012 16.02 16.09 15.82 15.89 4,013,408 +0.00(+0.00%)
Oct 04, 2012 16.00 16.00 15.69 15.89 6,243,479 -0.06(-0.39%)
Oct 03, 2012 16.25 16.31 15.93 15.95 5,023,505 -0.24(-1.47%)
Oct 02, 2012 16.29 16.38 16.13 16.19 3,338,457 -0.07(-0.43%)
Oct 01, 2012 16.64 16.64 16.14 16.26 6,132,123 -0.22(-1.34%)
Sep 28, 2012 16.57 16.80 16.42 16.48 6,547,250 -0.16(-0.95%)
Sep 27, 2012 16.74 16.81 16.37 16.64 6,384,521 +0.00(+0.00%)
Sep 26, 2012 17.56 17.60 16.52 16.64 13,016,904 -1.82(-9.87%)
Sep 25, 2012 19.05 19.13 18.38 18.46 6,954,695 -0.35(-1.87%)
Sep 24, 2012 18.84 18.91 18.55 18.81 5,330,377 -0.16(-0.84%)
Sep 21, 2012 19.43 19.45 18.90 18.97 4,848,929 -0.35(-1.82%)
Sep 20, 2012 19.37 19.43 19.08 19.32 1,932,530 -0.17(-0.86%)
Sep 19, 2012 19.56 19.58 19.04 19.49 2,226,264 -0.14(-0.72%)
Sep 18, 2012 19.61 19.77 19.48 19.63 2,365,259 -0.08(-0.40%)
Sep 17, 2012 19.99 20.01 19.58 19.71 1,813,542 -0.27(-1.37%)
Sep 14, 2012 19.57 20.17 19.54 19.98 2,731,242 +0.48(+2.48%)
Sep 13, 2012 19.29 19.58 18.85 19.50 1,909,221 +0.14(+0.73%)
Sep 12, 2012 19.60 19.71 19.16 19.36 2,178,121 -0.19(-0.99%)
Sep 11, 2012 19.22 19.65 19.19 19.55 2,908,002 +0.30(+1.55%)
Sep 10, 2012 19.29 19.51 19.18 19.25 3,199,042 -0.03(-0.14%)
Sep 07, 2012 19.26 19.37 19.03 19.28 2,788,198 -0.03(-0.14%)
Sep 06, 2012 18.95 19.44 18.91 19.30 3,594,857 +0.40(+2.10%)
Sep 05, 2012 18.97 18.97 18.61 18.91 2,968,285 +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.