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 (%)
Nov 29, 2013 18.41 18.42 18.14 18.23 1,315,528 -0.08(-0.44%)
Nov 27, 2013 18.09 18.47 18.03 18.31 3,289,866 +0.31(+1.75%)
Nov 26, 2013 17.82 18.09 17.81 18.00 3,140,162 +0.26(+1.47%)
Nov 25, 2013 17.64 17.88 17.60 17.73 2,076,987 +0.09(+0.51%)
Nov 22, 2013 17.53 17.71 17.46 17.64 2,232,514 +0.18(+1.03%)
Nov 21, 2013 17.32 17.51 17.23 17.46 3,651,306 +0.07(+0.41%)
Nov 20, 2013 17.79 17.88 17.34 17.39 3,206,075 -0.32(-1.83%)
Nov 19, 2013 18.09 18.09 17.65 17.72 2,436,506 -0.31(-1.75%)
Nov 18, 2013 17.92 18.42 17.92 18.03 2,693,309 +0.21(+1.16%)
Nov 15, 2013 17.91 18.00 17.80 17.82 4,908,468 -0.04(-0.25%)
Nov 14, 2013 18.17 18.21 17.64 17.87 4,604,731 -0.72(-3.87%)
Nov 13, 2013 18.62 18.83 18.44 18.59 2,080,300 -0.05(-0.29%)
Nov 12, 2013 18.52 18.70 18.45 18.64 1,880,087 +0.13(+0.73%)
Nov 11, 2013 18.29 18.58 18.12 18.51 1,723,974 +0.13(+0.73%)
Nov 08, 2013 18.15 18.39 18.10 18.37 1,549,245 +0.28(+1.53%)
Nov 07, 2013 18.52 18.62 18.09 18.10 2,715,468 -0.35(-1.89%)
Nov 06, 2013 18.74 18.75 18.38 18.45 2,708,258 -0.30(-1.62%)
Nov 05, 2013 18.62 18.78 18.45 18.75 2,235,825 +0.13(+0.72%)
Nov 04, 2013 18.66 18.84 18.53 18.62 2,244,122 +0.06(+0.34%)
Nov 01, 2013 18.78 18.80 18.50 18.55 2,408,901 -0.13(-0.72%)
Oct 31, 2013 18.60 18.76 18.39 18.69 3,334,351 -0.06(-0.33%)
Oct 30, 2013 19.79 19.84 18.72 18.75 5,579,735 -0.94(-4.78%)
Oct 29, 2013 20.20 20.29 19.60 19.69 5,777,323 -0.62(-3.04%)
Oct 28, 2013 20.12 20.31 19.99 20.31 1,592,482 +0.13(+0.67%)
Oct 25, 2013 20.06 20.18 20.00 20.17 2,332,496 +0.10(+0.49%)
Oct 24, 2013 20.08 20.22 19.96 20.08 1,467,896 -0.03(-0.13%)
Oct 23, 2013 20.11 20.16 19.84 20.10 1,697,191 -0.13(-0.62%)
Oct 22, 2013 20.29 20.44 20.18 20.23 1,756,149 -0.09(-0.44%)
Oct 21, 2013 20.21 20.45 20.08 20.32 2,736,728 +0.14(+0.71%)
Oct 18, 2013 19.91 20.20 19.81 20.17 2,032,758 +0.41(+2.09%)
Oct 17, 2013 19.57 19.82 19.41 19.76 1,422,244 +0.06(+0.32%)
Oct 16, 2013 19.56 19.83 19.56 19.70 1,442,279 +0.26(+1.34%)
Oct 15, 2013 19.66 19.69 19.41 19.44 1,936,345 -0.27(-1.36%)
Oct 14, 2013 19.57 19.76 19.48 19.71 1,746,958 +0.01(+0.05%)
Oct 11, 2013 19.74 19.82 19.50 19.70 2,961,925 -0.11(-0.54%)
Oct 10, 2013 19.58 19.88 19.58 19.81 2,812,852 +0.40(+2.08%)
Oct 09, 2013 19.61 19.66 19.21 19.40 2,625,894 -0.14(-0.73%)
Oct 08, 2013 19.69 19.83 19.42 19.55 3,919,812 -0.12(-0.59%)
Oct 07, 2013 19.55 19.70 19.34 19.66 2,490,706 -0.14(-0.72%)
Oct 04, 2013 19.48 19.85 19.31 19.81 2,829,660 +0.36(+1.84%)
Oct 03, 2013 19.50 19.58 19.21 19.45 3,107,063 -0.15(-0.78%)
Oct 02, 2013 19.59 19.60 19.23 19.60 3,458,768 -0.02(-0.09%)
Oct 01, 2013 19.47 19.87 19.46 19.62 2,951,435 +0.20(+1.01%)
Sep 30, 2013 18.97 19.55 18.95 19.42 3,719,601 +0.23(+1.21%)
Sep 27, 2013 19.27 19.44 19.11 19.19 3,641,736 -0.18(-0.93%)
Sep 26, 2013 20.77 21.17 19.32 19.37 13,927,811 -2.13(-9.92%)
Sep 25, 2013 21.32 21.54 21.28 21.50 5,995,000 +0.26(+1.22%)
Sep 24, 2013 21.02 21.38 20.74 21.24 3,368,891 +0.18(+0.85%)
Sep 23, 2013 20.80 21.25 20.56 21.06 6,066,794 +0.36(+1.73%)
Sep 20, 2013 21.34 21.62 20.68 20.70 5,462,389 -0.50(-2.37%)
Sep 19, 2013 21.28 21.40 21.12 21.20 1,312,307 +0.04(+0.21%)
Sep 18, 2013 20.98 21.16 20.59 21.16 3,175,266 +0.00(+0.00%)
Sep 17, 2013 21.21 21.30 21.02 21.16 1,211,484 -0.09(-0.42%)
Sep 16, 2013 21.46 21.45 21.23 21.25 1,152,690 +0.04(+0.21%)
Sep 13, 2013 21.15 21.29 20.96 21.20 1,037,648 +0.02(+0.08%)
Sep 12, 2013 21.43 21.57 21.12 21.19 1,670,208 -0.19(-0.88%)
Sep 11, 2013 21.43 21.48 21.03 21.38 2,710,448 -0.16(-0.75%)
Sep 10, 2013 21.39 21.79 21.24 21.54 3,547,392 +0.59(+2.82%)
Sep 09, 2013 20.63 21.04 20.60 20.95 1,431,969 +0.34(+1.65%)
Sep 06, 2013 20.67 20.86 20.30 20.60 1,469,452 -0.06(-0.30%)
Sep 05, 2013 20.77 21.00 20.66 20.67 1,328,161 -0.11(-0.52%)
Sep 04, 2013 20.42 20.86 20.39 20.77 1,642,663 +0.39(+1.89%)
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.