Skip to main content

Jabil Circuit (NY: JBL )

123.09 -0.89 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.34 15.66 15.66 15.66 3,875,343 +0.31(+2.05%)
Dec 30, 2013 15.30 15.50 15.30 15.35 3,658,108 +0.07(+0.47%)
Dec 27, 2013 15.19 15.39 15.18 15.28 3,645,030 +0.23(+1.55%)
Dec 26, 2013 14.91 15.19 14.78 15.04 3,986,278 +0.16(+1.09%)
Dec 24, 2013 14.83 14.99 14.82 14.88 1,749,334 +0.10(+0.67%)
Dec 23, 2013 14.74 14.83 14.63 14.78 8,172,621 +0.31(+2.11%)
Dec 20, 2013 14.63 14.74 14.38 14.48 11,703,543 -0.13(-0.86%)
Dec 19, 2013 14.15 14.89 14.10 14.60 15,749,132 +0.53(+3.77%)
Dec 18, 2013 17.71 14.37 13.74 14.07 27,182,604 -3.64(-20.54%)
Dec 17, 2013 17.72 17.91 17.46 17.71 6,413,942 +0.04(+0.20%)
Dec 16, 2013 17.17 17.89 17.13 17.67 4,212,631 +0.55(+3.20%)
Dec 13, 2013 17.16 17.34 17.09 17.13 2,698,078 -0.03(-0.16%)
Dec 12, 2013 17.43 17.45 16.99 17.15 5,072,666 -0.24(-1.39%)
Dec 11, 2013 17.86 18.00 17.34 17.39 3,973,365 -0.47(-2.61%)
Dec 10, 2013 18.34 18.37 17.75 17.86 4,742,189 -0.60(-3.26%)
Dec 09, 2013 18.36 18.72 18.29 18.46 2,362,770 +0.13(+0.69%)
Dec 06, 2013 18.48 18.60 18.16 18.34 2,621,037 -0.07(-0.39%)
Dec 05, 2013 17.93 18.41 17.82 18.41 6,083,737 +0.51(+2.86%)
Dec 04, 2013 17.84 18.32 17.82 17.90 3,832,866 -0.04(-0.25%)
Dec 03, 2013 17.96 18.13 17.79 17.94 2,905,659 -0.07(-0.40%)
Dec 02, 2013 18.17 18.41 18.00 18.01 2,615,405 -0.19(-1.04%)
Nov 29, 2013 18.38 18.39 18.11 18.20 1,317,442 -0.08(-0.44%)
Nov 27, 2013 18.06 18.45 18.01 18.28 3,294,652 +0.31(+1.75%)
Nov 26, 2013 17.80 18.06 17.78 17.97 3,144,731 +0.26(+1.47%)
Nov 25, 2013 17.61 17.85 17.58 17.71 2,080,009 +0.09(+0.51%)
Nov 22, 2013 17.50 17.68 17.43 17.62 2,235,762 +0.18(+1.03%)
Nov 21, 2013 17.30 17.48 17.21 17.44 3,656,619 +0.07(+0.41%)
Nov 20, 2013 17.76 17.85 17.31 17.37 3,210,740 -0.32(-1.83%)
Nov 19, 2013 18.07 18.07 17.63 17.69 2,440,051 -0.31(-1.75%)
Nov 18, 2013 17.90 18.39 17.90 18.01 2,697,228 +0.21(+1.16%)
Nov 15, 2013 17.88 17.97 17.77 17.80 4,915,610 -0.04(-0.25%)
Nov 14, 2013 18.14 18.18 17.61 17.84 4,611,431 -0.72(-3.87%)
Nov 13, 2013 18.59 18.80 18.41 18.56 2,083,327 -0.05(-0.29%)
Nov 12, 2013 18.49 18.67 18.43 18.62 1,882,823 +0.13(+0.73%)
Nov 11, 2013 18.27 18.55 18.10 18.48 1,726,483 +0.13(+0.73%)
Nov 08, 2013 18.12 18.36 18.07 18.35 1,551,500 +0.28(+1.53%)
Nov 07, 2013 18.49 18.59 18.07 18.07 2,719,419 -0.35(-1.89%)
Nov 06, 2013 18.71 18.72 18.36 18.42 2,712,199 -0.30(-1.62%)
Nov 05, 2013 18.59 18.75 18.42 18.72 2,239,079 +0.13(+0.72%)
Nov 04, 2013 18.63 18.81 18.50 18.59 2,247,388 +0.06(+0.34%)
Nov 01, 2013 18.75 18.77 18.47 18.53 2,412,407 -0.13(-0.72%)
Oct 31, 2013 18.57 18.73 18.37 18.66 3,339,203 -0.06(-0.33%)
Oct 30, 2013 19.76 19.81 18.70 18.72 5,587,853 -0.94(-4.78%)
Oct 29, 2013 20.17 20.26 19.57 19.66 5,785,730 -0.62(-3.04%)
Oct 28, 2013 20.09 20.28 19.96 20.28 1,594,799 +0.13(+0.67%)
Oct 25, 2013 20.03 20.15 19.98 20.15 2,335,890 +0.10(+0.49%)
Oct 24, 2013 20.05 20.19 19.93 20.05 1,470,031 -0.03(-0.13%)
Oct 23, 2013 20.08 20.13 19.81 20.07 1,699,661 -0.13(-0.62%)
Oct 22, 2013 20.26 20.41 20.15 20.20 1,758,704 -0.09(-0.44%)
Oct 21, 2013 20.18 20.42 20.05 20.29 2,740,710 +0.14(+0.71%)
Oct 18, 2013 19.89 20.17 19.78 20.15 2,035,716 +0.41(+2.09%)
Oct 17, 2013 19.55 19.79 19.39 19.73 1,424,314 +0.06(+0.32%)
Oct 16, 2013 19.53 19.80 19.53 19.67 1,444,377 +0.26(+1.34%)
Oct 15, 2013 19.64 19.66 19.39 19.41 1,939,162 -0.27(-1.36%)
Oct 14, 2013 19.55 19.73 19.45 19.68 1,749,500 +0.01(+0.05%)
Oct 11, 2013 19.72 19.79 19.47 19.67 2,966,235 -0.11(-0.54%)
Oct 10, 2013 19.56 19.85 19.56 19.78 2,816,945 +0.40(+2.08%)
Oct 09, 2013 19.58 19.64 19.18 19.38 2,629,715 -0.14(-0.73%)
Oct 08, 2013 19.66 19.80 19.39 19.52 3,925,516 -0.12(-0.59%)
Oct 07, 2013 19.52 19.67 19.31 19.64 2,494,330 -0.14(-0.72%)
Oct 04, 2013 19.46 19.82 19.28 19.78 2,833,777 +0.36(+1.84%)
Oct 03, 2013 19.47 19.56 19.18 19.42 3,111,584 -0.15(-0.78%)
Oct 02, 2013 19.56 19.57 19.21 19.57 3,463,801 -0.02(-0.09%)
Oct 01, 2013 19.44 19.84 19.43 19.59 2,955,729 +0.20(+1.01%)
Sep 30, 2013 18.95 19.52 18.92 19.39 3,725,013 +0.23(+1.21%)
Sep 27, 2013 19.24 19.41 19.08 19.16 3,647,035 -0.18(-0.93%)
Sep 26, 2013 20.74 21.14 19.30 19.34 13,948,077 -2.13(-9.92%)
Sep 25, 2013 21.29 21.51 21.25 21.47 6,003,723 +0.26(+1.22%)
Sep 24, 2013 20.99 21.35 20.71 21.21 3,373,793 +0.18(+0.85%)
Sep 23, 2013 20.77 21.22 20.53 21.03 6,075,621 +0.36(+1.73%)
Sep 20, 2013 21.31 21.59 20.65 20.67 5,470,337 -0.50(-2.37%)
Sep 19, 2013 21.25 21.37 21.08 21.17 1,314,216 +0.04(+0.21%)
Sep 18, 2013 20.95 21.13 20.56 21.13 3,179,887 +0.00(+0.00%)
Sep 17, 2013 21.18 21.27 20.99 21.13 1,213,247 -0.09(-0.42%)
Sep 16, 2013 21.43 21.42 21.20 21.22 1,154,367 +0.04(+0.21%)
Sep 13, 2013 21.12 21.25 20.93 21.17 1,039,158 +0.02(+0.08%)
Sep 12, 2013 21.40 21.54 21.08 21.16 1,672,639 -0.19(-0.88%)
Sep 11, 2013 21.40 21.45 21.00 21.34 2,714,392 -0.16(-0.75%)
Sep 10, 2013 21.36 21.76 21.21 21.51 3,552,554 +0.59(+2.82%)
Sep 09, 2013 20.60 21.01 20.57 20.91 1,434,053 +0.34(+1.65%)
Sep 06, 2013 20.64 20.83 20.27 20.57 1,471,590 -0.06(-0.30%)
Sep 05, 2013 20.74 20.97 20.63 20.64 1,330,093 -0.11(-0.52%)
Sep 04, 2013 20.39 20.83 20.36 20.74 1,645,053 +0.38(+1.89%)
Sep 03, 2013 20.59 20.73 20.13 20.36 2,556,400 -0.05(-0.26%)
Aug 30, 2013 20.77 20.77 20.23 20.41 1,410,386 -0.35(-1.68%)
Aug 29, 2013 20.50 20.98 20.39 20.76 1,101,464 +0.27(+1.31%)
Aug 28, 2013 20.11 20.57 20.10 20.49 2,792,728 +0.42(+2.09%)
Aug 27, 2013 20.57 20.64 20.01 20.07 4,518,931 -0.70(-3.36%)
Aug 26, 2013 20.91 21.19 20.77 20.77 1,348,539 -0.15(-0.73%)
Aug 23, 2013 21.13 21.21 20.89 20.92 1,586,092 -0.11(-0.51%)
Aug 22, 2013 20.99 21.21 20.95 21.03 976,291 +0.10(+0.47%)
Aug 21, 2013 20.94 21.10 20.70 20.93 1,090,817 -0.04(-0.21%)
Aug 20, 2013 20.87 21.02 20.70 20.98 1,292,536 +0.09(+0.43%)
Aug 19, 2013 20.87 21.01 20.76 20.89 1,158,837 -0.01(-0.04%)
Aug 16, 2013 20.79 21.07 20.79 20.90 1,103,346 +0.11(+0.52%)
Aug 15, 2013 21.08 21.08 20.70 20.79 1,637,514 -0.57(-2.68%)
Aug 14, 2013 21.38 21.55 21.32 21.36 2,007,929 -0.02(-0.08%)
Aug 13, 2013 21.30 21.45 21.17 21.38 1,063,052 +0.08(+0.38%)
Aug 12, 2013 20.96 21.39 20.95 21.30 1,821,772 +0.23(+1.10%)
Aug 09, 2013 20.84 21.10 20.72 21.07 1,355,944 +0.24(+1.16%)
Aug 08, 2013 20.91 21.06 20.80 20.83 1,705,301 -0.02(-0.09%)
Aug 07, 2013 20.68 20.88 20.54 20.84 1,983,184 +0.05(+0.26%)
Aug 06, 2013 20.84 20.94 20.70 20.79 2,297,044 -0.12(-0.60%)
Aug 05, 2013 20.77 20.94 20.75 20.92 1,116,427 +0.06(+0.30%)
Aug 02, 2013 20.81 20.93 20.60 20.85 1,407,496 +0.03(+0.13%)
Aug 01, 2013 20.21 20.93 20.10 20.83 2,328,376 +0.33(+1.61%)
Jul 31, 2013 20.26 20.66 20.22 20.50 1,771,108 +0.18(+0.88%)
Jul 30, 2013 20.16 20.37 20.13 20.32 950,760 +0.26(+1.29%)
Jul 29, 2013 20.12 20.22 19.87 20.06 911,807 -0.09(-0.44%)
Jul 26, 2013 20.00 20.27 19.98 20.15 1,098,391 +0.04(+0.18%)
Jul 25, 2013 19.95 20.15 19.77 20.11 1,506,348 +0.13(+0.67%)
Jul 24, 2013 20.06 20.32 19.97 19.98 1,295,853 +0.05(+0.27%)
Jul 23, 2013 19.98 20.07 19.89 19.93 1,105,845 -0.01(-0.05%)
Jul 22, 2013 19.80 19.98 19.74 19.94 1,014,965 +0.10(+0.49%)
Jul 19, 2013 19.69 19.87 19.61 19.84 1,406,964 +0.04(+0.23%)
Jul 18, 2013 19.96 20.00 19.68 19.79 1,833,303 -0.15(-0.76%)
Jul 17, 2013 19.95 19.98 19.69 19.94 1,381,719 +0.05(+0.27%)
Jul 16, 2013 19.60 19.89 19.60 19.89 2,444,175 +0.27(+1.36%)
Jul 15, 2013 19.58 19.66 19.48 19.62 1,451,534 +0.05(+0.27%)
Jul 12, 2013 19.35 19.58 19.33 19.57 1,690,416 +0.20(+1.01%)
Jul 11, 2013 19.44 19.44 19.12 19.37 1,546,404 +0.18(+0.93%)
Jul 10, 2013 18.92 19.40 18.88 19.20 2,302,758 +0.28(+1.46%)
Jul 09, 2013 18.33 18.95 18.17 18.92 2,596,622 +0.75(+4.12%)
Jul 08, 2013 18.70 18.72 18.06 18.17 3,248,320 -0.49(-2.63%)
Jul 05, 2013 18.57 18.67 18.48 18.66 1,171,219 +0.24(+1.31%)
Jul 03, 2013 18.37 18.60 18.17 18.42 1,059,853 +0.00(+0.00%)
Jul 02, 2013 18.34 18.69 18.24 18.42 1,714,348 +0.07(+0.39%)
Jul 01, 2013 18.19 18.56 18.17 18.35 2,014,019 +0.18(+0.98%)
Jun 28, 2013 18.08 18.21 17.77 18.17 3,330,607 +0.01(+0.05%)
Jun 27, 2013 18.04 18.34 18.01 18.16 2,055,111 +0.28(+1.54%)
Jun 26, 2013 17.96 17.96 17.70 17.88 1,715,082 +0.12(+0.65%)
Jun 25, 2013 17.52 17.81 17.43 17.77 1,818,976 +0.45(+2.57%)
Jun 24, 2013 17.79 17.82 17.17 17.32 3,284,256 -0.71(-3.95%)
Jun 21, 2013 18.11 18.38 17.89 18.04 3,495,728 +0.10(+0.55%)
Jun 20, 2013 16.77 18.17 16.77 17.94 5,898,877 +0.27(+1.51%)
Jun 19, 2013 17.82 17.98 17.60 17.67 3,080,538 -0.09(-0.50%)
Jun 18, 2013 17.55 17.81 17.38 17.76 1,892,254 +0.20(+1.12%)
Jun 17, 2013 17.48 17.66 17.44 17.56 1,708,943 +0.25(+1.44%)
Jun 14, 2013 17.55 17.60 17.23 17.31 1,773,208 -0.26(-1.47%)
Jun 13, 2013 16.90 17.59 16.76 17.57 2,149,348 +0.69(+4.07%)
Jun 12, 2013 17.36 17.45 16.85 16.89 1,724,377 -0.37(-2.17%)
Jun 11, 2013 17.05 17.51 16.93 17.26 1,640,426 +0.01(+0.05%)
Jun 10, 2013 17.32 17.42 17.23 17.25 2,660,498 -0.08(-0.46%)
Jun 07, 2013 17.27 17.71 17.24 17.33 3,355,172 +0.15(+0.88%)
Jun 06, 2013 17.17 17.44 17.08 17.18 4,061,353 -0.01(-0.05%)
Jun 05, 2013 17.71 17.72 17.18 17.19 3,542,339 -0.59(-3.31%)
Jun 04, 2013 17.93 18.21 17.65 17.78 1,943,576 -0.16(-0.89%)
Jun 03, 2013 17.88 17.96 17.61 17.94 2,750,534 +0.05(+0.30%)
May 31, 2013 17.88 18.25 17.71 17.88 2,439,460 -0.12(-0.64%)
May 30, 2013 17.59 18.12 17.56 18.00 1,835,010 +0.47(+2.70%)
May 29, 2013 17.43 17.64 17.35 17.53 1,829,960 -0.04(-0.20%)
May 28, 2013 17.56 17.68 17.34 17.56 1,879,913 +0.40(+2.34%)
May 24, 2013 17.00 17.23 16.96 17.16 1,159,102 +0.04(+0.21%)
May 23, 2013 17.19 17.23 16.98 17.13 2,310,561 -0.31(-1.79%)
May 22, 2013 17.80 17.98 17.35 17.44 2,311,526 -0.38(-2.15%)
May 21, 2013 17.89 17.91 17.64 17.82 1,631,147 -0.04(-0.25%)
May 20, 2013 17.80 17.96 17.77 17.87 1,534,811 -0.01(-0.05%)
May 17, 2013 17.61 17.91 17.54 17.88 1,941,469 +0.36(+2.04%)
May 16, 2013 17.65 17.82 17.44 17.52 2,146,126 +0.04(+0.26%)
May 15, 2013 17.47 17.56 17.39 17.47 1,785,335 +0.50(+2.94%)
May 13, 2013 17.07 17.15 16.92 16.98 1,137,711 -0.14(-0.83%)
May 10, 2013 17.11 17.15 16.97 17.12 1,325,565 +0.06(+0.36%)
May 09, 2013 17.19 17.30 17.01 17.06 2,472,654 -0.12(-0.72%)
May 08, 2013 16.90 17.19 16.82 17.18 2,818,632 +0.28(+1.63%)
May 07, 2013 16.60 16.91 16.50 16.90 4,194,035 +0.34(+2.04%)
May 06, 2013 16.22 16.58 16.13 16.57 1,865,627 +0.38(+2.36%)
May 03, 2013 15.95 16.24 15.78 16.19 1,736,340 +0.41(+2.59%)
May 02, 2013 15.57 15.83 15.56 15.78 2,071,100 +0.24(+1.54%)
May 01, 2013 15.77 15.80 15.51 15.54 1,921,042 -0.27(-1.69%)
Apr 30, 2013 15.62 15.83 15.54 15.80 1,709,868 +0.19(+1.19%)
Apr 29, 2013 15.42 15.65 15.37 15.62 1,479,133 +0.25(+1.62%)
Apr 26, 2013 15.56 15.57 15.35 15.37 1,066,090 -0.20(-1.31%)
Apr 25, 2013 15.51 15.67 15.41 15.57 1,347,850 +0.17(+1.10%)
Apr 24, 2013 15.20 15.42 15.19 15.40 1,618,958 +0.20(+1.28%)
Apr 23, 2013 14.93 15.21 14.90 15.21 2,001,723 +0.36(+2.39%)
Apr 22, 2013 14.76 14.93 14.73 14.85 2,335,702 +0.14(+0.97%)
Apr 19, 2013 14.86 14.86 14.55 14.71 2,670,685 -0.12(-0.78%)
Apr 18, 2013 15.18 15.25 14.72 14.83 2,856,148 -0.29(-1.94%)
Apr 17, 2013 15.36 15.36 14.93 15.12 4,210,854 -0.45(-2.91%)
Apr 16, 2013 15.48 15.61 15.38 15.57 1,999,625 +0.24(+1.56%)
Apr 15, 2013 15.92 15.94 15.31 15.33 4,327,831 -0.66(-4.11%)
Apr 12, 2013 16.16 16.19 15.92 15.99 1,554,158 -0.21(-1.32%)
Apr 11, 2013 16.16 16.21 16.02 16.20 3,455,044 +0.04(+0.22%)
Apr 10, 2013 16.07 16.27 16.06 16.17 3,094,657 +0.12(+0.72%)
Apr 09, 2013 16.10 16.15 15.91 16.05 2,237,103 -0.03(-0.17%)
Apr 08, 2013 16.25 16.25 15.88 16.08 3,359,334 -0.18(-1.09%)
Apr 05, 2013 16.07 16.26 15.85 16.26 4,444,637 -0.07(-0.43%)
Apr 04, 2013 16.15 16.33 16.07 16.33 2,036,873 +0.17(+1.04%)
Apr 03, 2013 16.06 16.18 15.98 16.16 3,310,088 +0.15(+0.94%)
Apr 02, 2013 16.17 16.25 15.94 16.01 2,814,488 -0.11(-0.66%)
Apr 01, 2013 16.43 16.52 16.05 16.11 2,675,811 -0.29(-1.79%)
Mar 28, 2013 16.27 16.41 16.20 16.41 2,449,909 +0.10(+0.60%)
Mar 27, 2013 16.23 16.43 16.15 16.31 2,094,796 -0.04(-0.27%)
Mar 26, 2013 16.48 16.48 16.16 16.35 3,556,241 -0.04(-0.27%)
Mar 25, 2013 16.55 16.57 16.31 16.40 4,577,150 -0.08(-0.49%)
Mar 22, 2013 16.52 16.56 16.22 16.48 4,852,304 -0.04(-0.21%)
Mar 21, 2013 16.95 17.21 16.23 16.51 12,943,066 -0.78(-4.52%)
Mar 20, 2013 17.14 17.38 16.96 17.30 3,816,317 +0.27(+1.56%)
Mar 19, 2013 17.18 17.23 16.89 17.03 2,824,714 -0.13(-0.78%)
Mar 18, 2013 16.98 17.22 16.66 17.16 3,330,932 +0.07(+0.42%)
Mar 15, 2013 17.13 17.16 16.96 17.09 3,615,505 -0.12(-0.67%)
Mar 14, 2013 17.11 17.30 17.03 17.21 2,823,081 +0.20(+1.15%)
Mar 13, 2013 16.90 17.06 16.81 17.01 1,947,291 +0.12(+0.74%)
Mar 12, 2013 17.01 17.06 16.79 16.89 2,914,092 -0.20(-1.14%)
Mar 11, 2013 16.71 17.10 16.65 17.08 2,760,760 +0.31(+1.85%)
Mar 08, 2013 16.74 16.78 16.50 16.77 3,207,138 +0.16(+0.96%)
Mar 07, 2013 16.56 16.82 16.51 16.61 2,550,457 +0.09(+0.54%)
Mar 06, 2013 16.57 16.60 16.37 16.52 2,854,681 +0.06(+0.38%)
Mar 05, 2013 16.37 16.61 16.33 16.46 3,466,434 +0.24(+1.48%)
Mar 04, 2013 16.35 16.36 16.11 16.22 3,410,304 -0.18(-1.08%)
Mar 01, 2013 16.51 16.56 16.31 16.40 3,744,164 -0.23(-1.39%)
Feb 28, 2013 16.56 16.69 16.52 16.63 2,252,698 +0.10(+0.59%)
Feb 27, 2013 16.43 16.59 16.37 16.53 1,916,456 +0.12(+0.70%)
Feb 26, 2013 16.60 16.68 16.32 16.42 3,746,402 -0.10(-0.59%)
Feb 25, 2013 17.06 17.21 16.48 16.51 4,097,246 -0.42(-2.46%)
Feb 22, 2013 16.75 17.07 16.75 16.93 2,313,772 +0.24(+1.44%)
Feb 21, 2013 16.90 16.93 16.49 16.69 3,468,181 -0.32(-1.88%)
Feb 20, 2013 17.52 17.52 16.97 17.01 2,163,516 -0.54(-3.09%)
Feb 19, 2013 17.55 17.69 17.48 17.55 1,568,938 +0.00(+0.00%)
Feb 15, 2013 17.57 17.69 17.49 17.55 1,908,044 +0.02(+0.10%)
Feb 14, 2013 17.42 17.55 17.28 17.54 1,620,509 +0.03(+0.15%)
Feb 13, 2013 17.53 17.54 17.35 17.51 2,159,225 +0.07(+0.41%)
Feb 12, 2013 17.32 17.61 17.24 17.44 2,443,171 +0.07(+0.41%)
Feb 11, 2013 17.10 17.41 17.10 17.37 2,447,088 +0.25(+1.45%)
Feb 08, 2013 17.18 17.27 17.07 17.12 2,831,796 -0.01(-0.05%)
Feb 07, 2013 17.35 17.38 16.98 17.13 2,503,239 -0.21(-1.22%)
Feb 06, 2013 17.37 17.61 17.27 17.34 5,792,584 +0.33(+1.92%)
Feb 04, 2013 17.02 17.28 16.89 17.01 3,495,369 -0.11(-0.62%)
Feb 01, 2013 16.96 17.21 16.85 17.12 4,578,750 +0.40(+2.38%)
Jan 31, 2013 16.89 16.99 16.64 16.72 3,859,806 -0.17(-0.99%)
Jan 30, 2013 16.93 17.10 16.83 16.89 2,186,832 -0.04(-0.26%)
Jan 29, 2013 17.24 17.27 16.85 16.93 2,431,727 -0.40(-2.30%)
Jan 28, 2013 17.69 17.69 17.26 17.33 2,033,813 -0.30(-1.71%)
Jan 25, 2013 17.65 17.85 17.56 17.63 2,043,896 -0.05(-0.30%)
Jan 24, 2013 17.46 17.82 17.31 17.69 3,347,361 +0.21(+1.21%)
Jan 23, 2013 17.44 17.51 17.10 17.47 3,229,679 +0.07(+0.41%)
Jan 22, 2013 17.31 17.40 17.14 17.40 1,646,272 +0.04(+0.25%)
Jan 18, 2013 17.46 17.47 17.12 17.36 2,109,112 -0.12(-0.71%)
Jan 17, 2013 17.57 17.73 17.46 17.48 2,190,918 +0.04(+0.20%)
Jan 16, 2013 17.45 17.58 17.32 17.45 2,195,955 -0.02(-0.10%)
Jan 15, 2013 17.20 17.47 17.12 17.46 2,516,754 +0.19(+1.07%)
Jan 14, 2013 17.45 17.46 17.15 17.28 4,076,169 -0.34(-1.91%)
Jan 11, 2013 17.38 17.67 17.36 17.61 2,309,889 +0.26(+1.48%)
Jan 10, 2013 17.03 17.38 17.03 17.36 2,612,195 +0.50(+2.94%)
Jan 09, 2013 16.85 16.98 16.76 16.86 2,667,440 +0.03(+0.16%)
Jan 08, 2013 17.17 17.25 16.84 16.84 3,215,412 -0.44(-2.56%)
Jan 07, 2013 17.11 17.35 17.08 17.28 3,001,561 +0.09(+0.51%)
Jan 04, 2013 17.28 17.33 17.12 17.19 3,416,943 -0.05(-0.31%)
Jan 03, 2013 17.30 17.50 17.13 17.24 4,539,984 -0.09(-0.51%)
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.