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 (%)
Jan 31, 2017 22.40 22.62 22.11 22.61 1,594,484 +0.19(+0.84%)
Jan 30, 2017 22.36 22.50 22.14 22.42 1,354,455 -0.09(-0.42%)
Jan 27, 2017 22.42 22.63 22.42 22.52 1,023,345 +0.06(+0.25%)
Jan 26, 2017 22.44 22.56 22.32 22.46 1,678,151 -0.03(-0.13%)
Jan 25, 2017 22.39 22.52 22.17 22.49 1,591,438 +0.25(+1.15%)
Jan 24, 2017 21.97 22.31 21.96 22.23 1,233,069 +0.34(+1.55%)
Jan 23, 2017 21.87 21.98 21.57 21.90 1,446,717 +0.02(+0.09%)
Jan 20, 2017 21.87 22.00 21.71 21.88 1,159,707 +0.12(+0.56%)
Jan 19, 2017 21.92 22.09 21.68 21.75 1,050,361 -0.15(-0.69%)
Jan 18, 2017 21.81 22.19 21.73 21.90 1,790,361 +0.23(+1.04%)
Jan 17, 2017 22.02 22.10 21.67 21.68 1,728,946 -0.56(-2.50%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.18(+0.81%)
Jan 12, 2017 21.78 22.15 21.48 22.06 2,188,849 +0.15(+0.69%)
Jan 11, 2017 21.95 22.09 21.84 21.90 2,472,526 -0.10(-0.47%)
Jan 10, 2017 21.98 22.20 21.88 22.01 1,507,995 +0.08(+0.39%)
Jan 09, 2017 22.05 22.21 21.83 21.92 1,764,698 -0.08(-0.39%)
Jan 06, 2017 22.18 22.20 21.93 22.01 1,363,827 -0.12(-0.55%)
Jan 05, 2017 22.59 22.62 22.09 22.13 1,895,611 -0.45(-2.00%)
Jan 04, 2017 22.60 22.79 22.50 22.58 1,879,154 -0.03(-0.13%)
Jan 03, 2017 22.48 22.73 22.26 22.61 2,160,870 +0.29(+1.31%)
Dec 30, 2016 22.32 22.32 22.32 0 -0.12(-0.55%)
Dec 29, 2016 22.41 22.71 22.38 22.44 1,164,433 +0.03(+0.13%)
Dec 28, 2016 22.85 22.86 22.39 22.41 1,185,882 -0.37(-1.61%)
Dec 27, 2016 22.71 22.95 22.70 22.78 1,389,873 +0.05(+0.21%)
Dec 23, 2016 22.73 22.73 22.73 0 +0.04(+0.17%)
Dec 22, 2016 22.80 22.88 22.56 22.70 1,691,488 -0.12(-0.54%)
Dec 21, 2016 22.88 23.00 22.75 22.82 1,855,680 -0.18(-0.78%)
Dec 20, 2016 22.83 23.14 22.70 23.00 2,839,947 +0.14(+0.62%)
Dec 19, 2016 22.74 23.10 22.49 22.86 4,924,293 +0.08(+0.37%)
Dec 16, 2016 22.49 23.71 22.35 22.77 17,960,124 +2.43(+11.96%)
Dec 15, 2016 20.35 20.78 20.28 20.34 3,625,766 +0.07(+0.33%)
Dec 14, 2016 20.41 20.57 20.19 20.27 2,002,980 -0.12(-0.60%)
Dec 13, 2016 20.29 20.51 20.15 20.40 1,957,198 +0.13(+0.65%)
Dec 12, 2016 20.25 20.62 20.09 20.26 1,889,327 -0.12(-0.60%)
Dec 09, 2016 20.37 20.57 20.26 20.39 1,684,723 +0.04(+0.19%)
Dec 08, 2016 20.08 20.44 20.04 20.35 2,516,984 +0.25(+1.27%)
Dec 07, 2016 19.30 20.17 19.27 20.09 3,050,483 -0.17(-0.84%)
Dec 06, 2016 19.89 20.27 19.89 20.26 1,891,010 +0.47(+2.38%)
Dec 05, 2016 19.51 19.88 19.49 19.79 1,512,280 +0.46(+2.39%)
Dec 02, 2016 19.42 19.53 19.26 19.33 2,441,882 -0.15(-0.77%)
Dec 01, 2016 20.05 20.05 19.34 19.48 2,036,041 -0.46(-2.32%)
Nov 30, 2016 20.10 20.24 19.70 19.94 3,075,755 -0.02(-0.09%)
Nov 29, 2016 20.08 20.32 19.94 19.96 1,795,696 -0.21(-1.03%)
Nov 28, 2016 20.35 20.51 20.13 20.17 1,703,504 -0.22(-1.06%)
Nov 25, 2016 20.46 20.57 20.35 20.39 609,562 -0.09(-0.46%)
Nov 23, 2016 20.48 20.48 20.48 0 +0.30(+1.50%)
Nov 22, 2016 19.40 20.24 19.37 20.18 4,030,981 +0.91(+4.75%)
Nov 21, 2016 19.31 19.44 19.16 19.26 2,235,509 +0.02(+0.10%)
Nov 18, 2016 19.45 19.52 19.23 19.25 2,296,578 -0.21(-1.07%)
Nov 17, 2016 19.53 19.63 19.35 19.45 2,847,238 -0.02(-0.10%)
Nov 16, 2016 20.04 20.17 19.39 19.47 3,640,820 -0.73(-3.59%)
Nov 15, 2016 20.54 20.62 20.16 20.20 2,299,143 -0.26(-1.29%)
Nov 14, 2016 20.46 20.77 20.39 20.46 1,550,142 +0.05(+0.23%)
Nov 11, 2016 20.02 20.46 19.91 20.41 1,248,577 +0.34(+1.69%)
Nov 10, 2016 20.44 20.82 20.06 20.08 2,470,080 -0.19(-0.93%)
Nov 09, 2016 19.69 20.38 19.21 20.26 1,832,299 +0.24(+1.22%)
Nov 08, 2016 19.81 20.13 19.62 20.02 1,459,799 +0.20(+1.00%)
Nov 07, 2016 19.58 19.97 19.52 19.82 1,273,146 +0.61(+3.18%)
Nov 04, 2016 19.26 19.53 19.15 19.21 1,433,341 -0.07(-0.34%)
Nov 03, 2016 19.49 19.50 19.21 19.28 2,308,832 -0.19(-0.96%)
Nov 02, 2016 19.79 19.91 19.44 19.47 1,414,950 -0.31(-1.57%)
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.