Jabil Circuit (NY: JBL )

58.22 USD -0.54 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.84 20.93 20.65 20.75 1,040,821 -0.21(-1.00%)
Nov 26, 2014 20.94 20.96 20.96 20.96 1,235,300 +0.04(+0.19%)
Nov 25, 2014 20.98 21.00 20.83 20.92 1,003,020 -0.01(-0.05%)
Nov 24, 2014 20.70 20.98 20.69 20.93 1,667,446 +0.31(+1.50%)
Nov 21, 2014 20.78 20.95 20.59 20.62 1,984,173 +0.09(+0.44%)
Nov 20, 2014 20.48 20.73 20.43 20.53 1,295,094 -0.04(-0.19%)
Nov 19, 2014 21.00 21.00 20.55 20.57 1,793,388 -0.49(-2.33%)
Nov 18, 2014 20.84 21.23 20.84 21.06 1,854,735 +0.24(+1.15%)
Nov 17, 2014 20.69 20.97 20.53 20.82 2,332,759 +0.11(+0.53%)
Nov 14, 2014 20.49 20.81 20.32 20.71 1,645,177 +0.19(+0.93%)
Nov 13, 2014 20.94 21.12 20.45 20.52 3,254,650 -0.83(-3.89%)
Nov 12, 2014 20.94 21.42 20.84 21.35 2,491,609 +0.24(+1.14%)
Nov 11, 2014 20.97 21.21 20.95 21.11 1,672,392 +0.08(+0.38%)
Nov 10, 2014 21.15 21.40 20.98 21.03 2,399,729 -0.10(-0.47%)
Nov 07, 2014 21.15 21.30 20.99 21.13 2,546,732 +0.04(+0.19%)
Nov 06, 2014 21.10 21.39 21.00 21.09 3,476,741 +0.01(+0.05%)
Nov 05, 2014 20.74 21.32 20.70 21.08 3,827,431 +0.23(+1.10%)
Nov 04, 2014 21.22 21.34 20.81 20.85 36,678,730 -0.44(-2.07%)
Nov 03, 2014 20.90 21.42 20.87 21.29 2,743,735 +0.34(+1.62%)
Oct 31, 2014 20.60 20.98 20.54 20.95 3,043,460 +0.58(+2.85%)
Oct 30, 2014 19.95 20.39 19.95 20.37 2,464,257 +0.32(+1.60%)
Oct 29, 2014 20.12 20.31 19.86 20.05 2,805,903 -0.06(-0.30%)
Oct 28, 2014 19.39 20.14 19.31 20.11 2,845,827 +0.84(+4.36%)
Oct 27, 2014 19.34 19.43 19.43 19.27 1,734,933 -0.16(-0.82%)
Oct 24, 2014 19.34 19.46 19.10 19.43 1,523,724 +0.12(+0.62%)
Oct 23, 2014 19.09 19.46 19.04 19.31 1,940,958 +0.45(+2.39%)
Oct 22, 2014 19.17 19.24 18.83 18.86 2,698,263 -0.32(-1.67%)
Oct 21, 2014 18.82 19.21 18.74 19.18 1,849,034 +0.56(+3.01%)
Oct 20, 2014 18.44 18.80 18.38 18.62 2,718,983 +0.13(+0.70%)
Oct 17, 2014 18.68 18.93 18.39 18.49 2,284,875 +0.00(+0.00%)
Oct 16, 2014 18.15 18.59 18.10 18.49 5,395,168 -0.01(-0.05%)
Oct 15, 2014 18.56 19.01 18.11 18.50 5,886,169 -0.28(-1.49%)
Oct 14, 2014 18.37 18.90 18.37 18.78 3,979,539 +0.53(+2.90%)
Oct 13, 2014 18.19 18.42 18.03 18.25 5,844,776 +0.05(+0.27%)
Oct 10, 2014 19.29 19.36 18.19 18.20 4,081,879 -1.19(-6.14%)
Oct 09, 2014 19.74 19.83 19.34 19.39 2,520,064 -0.43(-2.17%)
Oct 08, 2014 19.53 19.83 19.08 19.82 2,413,914 +0.33(+1.69%)
Oct 07, 2014 19.82 20.03 19.49 19.49 2,448,948 -0.46(-2.31%)
Oct 06, 2014 20.10 20.27 19.80 19.95 2,063,509 -0.03(-0.15%)
Oct 03, 2014 19.95 20.12 19.94 19.98 2,277,606 +0.13(+0.65%)
Oct 02, 2014 19.73 19.96 19.43 19.85 2,814,520 +0.08(+0.40%)
Oct 01, 2014 20.05 20.18 19.71 19.77 3,408,484 -0.40(-1.98%)
Sep 30, 2014 20.41 20.47 20.05 20.17 2,737,279 -0.24(-1.18%)
Sep 29, 2014 20.37 20.51 20.17 20.41 2,520,997 -0.19(-0.92%)
Sep 26, 2014 20.46 20.62 20.24 20.60 3,093,640 +0.21(+1.03%)
Sep 25, 2014 21.32 21.35 20.31 20.39 7,359,653 -0.46(-2.21%)
Sep 24, 2014 20.94 20.99 20.63 20.85 4,039,805 -0.02(-0.10%)
Sep 23, 2014 21.09 21.21 20.82 20.87 1,926,806 -0.17(-0.81%)
Sep 22, 2014 21.23 21.31 21.00 21.04 1,871,821 -0.30(-1.41%)
Sep 19, 2014 21.77 21.80 21.30 21.34 3,557,742 -0.26(-1.20%)
Sep 18, 2014 21.68 21.75 21.58 21.60 1,298,260 -0.04(-0.18%)
Sep 17, 2014 21.59 21.82 21.49 21.64 1,381,257 +0.09(+0.42%)
Sep 16, 2014 21.33 21.63 21.25 21.55 1,399,010 +0.10(+0.47%)
Sep 15, 2014 21.53 21.56 21.28 21.45 1,422,319 -0.05(-0.23%)
Sep 12, 2014 21.80 21.85 21.43 21.50 1,745,949 -0.37(-1.69%)
Sep 11, 2014 21.47 21.87 21.44 21.87 1,522,638 +0.34(+1.58%)
Sep 10, 2014 21.18 21.59 21.18 21.53 1,293,559 +0.32(+1.51%)
Sep 09, 2014 21.34 21.55 21.18 21.21 1,513,759 -0.20(-0.93%)
Sep 08, 2014 21.36 21.56 21.32 21.41 1,381,315 +0.02(+0.09%)
Sep 05, 2014 21.46 21.50 21.25 21.39 1,675,193 -0.09(-0.42%)
Sep 04, 2014 21.56 21.78 21.44 21.48 1,229,005 -0.04(-0.19%)
Sep 03, 2014 21.64 21.74 21.45 21.52 1,836,531 -0.04(-0.19%)
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.