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 (%)
Mar 28, 2013 16.27 16.41 16.20 16.41 2,449,932 +0.10(+0.60%)
Mar 27, 2013 16.23 16.43 16.15 16.31 2,094,815 -0.04(-0.27%)
Mar 26, 2013 16.48 16.48 16.16 16.35 3,556,274 -0.04(-0.27%)
Mar 25, 2013 16.55 16.57 16.31 16.40 4,577,192 -0.08(-0.48%)
Mar 22, 2013 16.52 16.56 16.22 16.48 4,852,349 -0.04(-0.21%)
Mar 21, 2013 16.95 17.21 16.23 16.51 12,943,186 -0.78(-4.52%)
Mar 20, 2013 17.14 17.38 16.96 17.30 3,816,352 +0.27(+1.56%)
Mar 19, 2013 17.18 17.23 16.89 17.03 2,824,741 -0.13(-0.78%)
Mar 18, 2013 16.98 17.22 16.66 17.16 3,330,962 +0.07(+0.42%)
Mar 15, 2013 17.13 17.16 16.96 17.09 3,615,538 -0.12(-0.67%)
Mar 14, 2013 17.11 17.30 17.03 17.21 2,823,107 +0.20(+1.15%)
Mar 13, 2013 16.90 17.06 16.81 17.01 1,947,309 +0.12(+0.74%)
Mar 12, 2013 17.01 17.06 16.79 16.89 2,914,119 -0.20(-1.14%)
Mar 11, 2013 16.71 17.10 16.65 17.08 2,760,785 +0.31(+1.85%)
Mar 08, 2013 16.74 16.78 16.50 16.77 3,207,168 +0.16(+0.96%)
Mar 07, 2013 16.56 16.82 16.51 16.61 2,550,481 +0.09(+0.54%)
Mar 06, 2013 16.57 16.60 16.37 16.52 2,854,707 +0.06(+0.38%)
Mar 05, 2013 16.37 16.61 16.33 16.46 3,466,467 +0.24(+1.48%)
Mar 04, 2013 16.35 16.36 16.11 16.22 3,410,336 -0.18(-1.08%)
Mar 01, 2013 16.51 16.56 16.31 16.40 3,744,199 -0.23(-1.39%)
Feb 28, 2013 16.56 16.69 16.52 16.63 2,252,718 +0.10(+0.59%)
Feb 27, 2013 16.43 16.59 16.37 16.53 1,916,473 +0.12(+0.70%)
Feb 26, 2013 16.60 16.68 16.32 16.42 3,746,437 -0.10(-0.59%)
Feb 25, 2013 17.06 17.21 16.48 16.51 4,097,284 -0.42(-2.46%)
Feb 22, 2013 16.75 17.07 16.75 16.93 2,313,794 +0.24(+1.44%)
Feb 21, 2013 16.90 16.93 16.49 16.69 3,468,213 -0.32(-1.88%)
Feb 20, 2013 17.52 17.52 16.97 17.01 2,163,536 -0.54(-3.09%)
Feb 19, 2013 17.55 17.69 17.48 17.55 1,568,953 +0.00(+0.00%)
Feb 15, 2013 17.57 17.69 17.49 17.55 1,908,062 +0.02(+0.10%)
Feb 14, 2013 17.42 17.55 17.28 17.54 1,620,524 +0.03(+0.15%)
Feb 13, 2013 17.53 17.54 17.35 17.51 2,159,245 +0.07(+0.41%)
Feb 12, 2013 17.32 17.61 17.24 17.44 2,443,193 +0.07(+0.41%)
Feb 11, 2013 17.10 17.41 17.10 17.37 2,447,111 +0.25(+1.45%)
Feb 08, 2013 17.18 17.27 17.07 17.12 2,831,823 -0.01(-0.05%)
Feb 07, 2013 17.35 17.38 16.98 17.13 2,503,262 -0.21(-1.22%)
Feb 06, 2013 17.37 17.61 17.27 17.34 5,792,638 +0.33(+1.92%)
Feb 04, 2013 17.02 17.28 16.89 17.01 3,495,402 -0.11(-0.62%)
Feb 01, 2013 16.96 17.21 16.85 17.12 4,578,792 +0.40(+2.38%)
Jan 31, 2013 16.89 16.99 16.64 16.72 3,859,842 -0.17(-0.99%)
Jan 30, 2013 16.93 17.10 16.83 16.89 2,186,853 -0.04(-0.26%)
Jan 29, 2013 17.24 17.27 16.85 16.93 2,431,750 -0.40(-2.30%)
Jan 28, 2013 17.69 17.69 17.26 17.33 2,033,832 -0.30(-1.70%)
Jan 25, 2013 17.65 17.85 17.56 17.63 2,043,915 -0.05(-0.30%)
Jan 24, 2013 17.46 17.82 17.31 17.69 3,347,392 +0.21(+1.21%)
Jan 23, 2013 17.44 17.51 17.10 17.47 3,229,709 +0.07(+0.41%)
Jan 22, 2013 17.31 17.40 17.14 17.40 1,646,287 +0.04(+0.25%)
Jan 18, 2013 17.46 17.47 17.12 17.36 2,109,132 -0.12(-0.71%)
Jan 17, 2013 17.57 17.73 17.46 17.48 2,190,939 +0.04(+0.20%)
Jan 16, 2013 17.45 17.58 17.32 17.45 2,195,976 -0.02(-0.10%)
Jan 15, 2013 17.20 17.47 17.12 17.46 2,516,777 +0.19(+1.07%)
Jan 14, 2013 17.45 17.46 17.15 17.28 4,076,207 -0.34(-1.91%)
Jan 11, 2013 17.38 17.67 17.36 17.61 2,309,910 +0.26(+1.48%)
Jan 10, 2013 17.03 17.38 17.03 17.36 2,612,219 +0.50(+2.94%)
Jan 09, 2013 16.84 16.98 16.76 16.86 2,667,465 +0.03(+0.16%)
Jan 08, 2013 17.17 17.25 16.84 16.84 3,215,442 -0.44(-2.56%)
Jan 07, 2013 17.11 17.35 17.08 17.28 3,001,588 +0.09(+0.51%)
Jan 04, 2013 17.28 17.33 17.12 17.19 3,416,975 -0.05(-0.31%)
Jan 03, 2013 17.30 17.50 17.13 17.24 4,540,026 -0.09(-0.51%)
Jan 02, 2013 17.42 17.51 17.27 17.33 4,307,929 +0.21(+1.24%)
Dec 31, 2012 16.44 17.15 16.40 17.12 2,835,401 +0.66(+4.03%)
Dec 28, 2012 16.78 16.82 16.43 16.46 2,560,061 -0.50(-2.92%)
Dec 27, 2012 17.02 17.07 16.69 16.95 2,162,553 -0.04(-0.21%)
Dec 26, 2012 17.03 17.23 16.92 16.99 2,250,341 -0.07(-0.42%)
Dec 24, 2012 17.10 17.30 16.91 17.06 1,297,947 -0.09(-0.52%)
Dec 21, 2012 17.26 17.28 16.80 17.15 5,022,401 -0.50(-2.81%)
Dec 20, 2012 17.41 17.94 17.05 17.64 14,325,658 +1.22(+7.43%)
Dec 19, 2012 16.33 16.59 16.15 16.42 5,584,472 +0.14(+0.87%)
Dec 18, 2012 15.76 16.31 15.74 16.28 4,761,320 +0.55(+3.48%)
Dec 17, 2012 15.48 15.73 15.45 15.73 4,040,491 +0.25(+1.60%)
Dec 14, 2012 16.30 16.30 15.11 15.48 8,408,374 -0.90(-5.50%)
Dec 13, 2012 16.48 16.66 16.23 16.39 3,195,375 -0.11(-0.64%)
Dec 12, 2012 16.88 16.89 16.45 16.49 3,919,515 -0.30(-1.79%)
Dec 11, 2012 16.39 16.79 16.27 16.79 8,117,349 +0.64(+3.94%)
Dec 10, 2012 16.18 16.25 16.04 16.16 4,601,918 -0.09(-0.54%)
Dec 07, 2012 16.50 16.61 16.22 16.24 5,341,425 -0.11(-0.70%)
Dec 06, 2012 16.59 16.65 16.29 16.36 4,485,628 -0.27(-1.60%)
Dec 05, 2012 16.62 16.77 16.45 16.62 2,416,951 +0.02(+0.11%)
Dec 04, 2012 16.55 16.69 16.33 16.61 2,343,631 -0.19(-1.16%)
Nov 30, 2012 16.84 16.89 16.71 16.80 2,005,826 -0.04(-0.26%)
Nov 29, 2012 16.80 16.97 16.73 16.84 2,639,647 +0.12(+0.74%)
Nov 28, 2012 16.44 16.72 16.28 16.72 2,615,720 +0.16(+0.96%)
Nov 27, 2012 16.69 16.84 16.56 16.56 2,312,033 -0.18(-1.06%)
Nov 26, 2012 16.66 16.74 16.44 16.74 2,339,086 -0.02(-0.11%)
Nov 23, 2012 16.54 16.79 16.41 16.76 1,590,937 +0.35(+2.16%)
Nov 21, 2012 16.16 16.50 16.15 16.40 2,412,363 +0.26(+1.59%)
Nov 20, 2012 16.09 16.28 15.92 16.15 2,988,755 +0.00(+0.00%)
Nov 19, 2012 15.88 16.17 15.85 16.15 3,703,037 +0.56(+3.57%)
Nov 16, 2012 15.54 15.63 15.27 15.59 3,331,693 +0.19(+1.21%)
Nov 15, 2012 15.23 15.62 15.18 15.40 3,974,336 +0.22(+1.46%)
Nov 14, 2012 15.12 15.52 15.06 15.18 4,240,725 +0.18(+1.18%)
Nov 13, 2012 15.21 15.27 15.00 15.01 3,599,826 -0.31(-2.02%)
Nov 12, 2012 15.54 15.60 15.20 15.32 2,598,846 -0.19(-1.25%)
Nov 09, 2012 15.37 15.68 15.34 15.51 2,887,676 +0.11(+0.69%)
Nov 08, 2012 15.76 15.76 15.38 15.40 4,388,501 -0.31(-1.96%)
Nov 07, 2012 16.05 16.06 15.57 15.71 4,289,312 -0.55(-3.41%)
Nov 06, 2012 16.05 16.28 15.92 16.27 3,942,557 +0.33(+2.10%)
Nov 05, 2012 15.30 15.98 15.26 15.93 3,288,139 +0.62(+4.02%)
Nov 02, 2012 15.76 15.78 15.31 15.32 4,243,746 -0.26(-1.69%)
Nov 01, 2012 15.32 15.62 15.27 15.58 4,429,380 +0.32(+2.08%)
Oct 31, 2012 15.24 15.44 15.18 15.26 3,169,241 +0.05(+0.35%)
Oct 26, 2012 15.06 15.21 15.21 15.21 4,481,770 +0.12(+0.82%)
Oct 25, 2012 15.11 15.24 15.05 15.09 2,950,876 +0.10(+0.65%)
Oct 24, 2012 15.21 15.36 14.90 14.99 3,152,309 -0.02(-0.12%)
Oct 23, 2012 14.94 15.09 14.82 15.01 3,021,759 -0.12(-0.81%)
Oct 19, 2012 15.10 15.31 15.00 15.13 4,521,009 -0.06(-0.41%)
Oct 18, 2012 15.51 15.58 15.09 15.19 4,594,641 -0.40(-2.60%)
Oct 17, 2012 15.54 15.73 15.33 15.60 3,989,542 +0.11(+0.68%)
Oct 16, 2012 15.07 15.53 15.07 15.49 4,559,242 +0.42(+2.80%)
Oct 15, 2012 14.99 15.11 14.80 15.07 3,252,917 +0.08(+0.53%)
Oct 12, 2012 15.10 15.23 14.97 14.99 4,261,932 -0.12(-0.82%)
Oct 11, 2012 15.08 15.27 15.03 15.11 4,181,971 +0.15(+1.00%)
Oct 10, 2012 15.38 15.40 14.87 14.96 5,391,148 -0.45(-2.91%)
Oct 09, 2012 15.32 15.46 15.25 15.41 6,974,351 +0.11(+0.69%)
Oct 08, 2012 15.83 15.83 15.19 15.31 10,108,140 -0.58(-3.66%)
Oct 05, 2012 16.02 16.09 15.82 15.89 4,013,445 +0.00(+0.00%)
Oct 04, 2012 16.00 16.00 15.69 15.89 6,243,537 -0.06(-0.39%)
Oct 03, 2012 16.25 16.31 15.93 15.95 5,023,552 -0.24(-1.47%)
Oct 02, 2012 16.29 16.38 16.12 16.19 3,338,488 -0.07(-0.43%)
Oct 01, 2012 16.64 16.64 16.14 16.26 6,132,180 -0.22(-1.34%)
Sep 28, 2012 16.57 16.80 16.42 16.48 6,547,311 -0.16(-0.95%)
Sep 27, 2012 16.74 16.81 16.37 16.64 6,384,581 +0.00(+0.00%)
Sep 26, 2012 17.56 17.60 16.52 16.64 13,017,025 -1.82(-9.87%)
Sep 25, 2012 19.05 19.13 18.38 18.46 6,954,760 -0.35(-1.87%)
Sep 24, 2012 18.84 18.91 18.55 18.81 5,330,426 -0.16(-0.84%)
Sep 21, 2012 19.43 19.45 18.90 18.97 4,848,974 -0.35(-1.82%)
Sep 20, 2012 19.37 19.43 19.08 19.32 1,932,548 -0.17(-0.86%)
Sep 19, 2012 19.56 19.58 19.04 19.49 2,226,284 -0.14(-0.72%)
Sep 18, 2012 19.61 19.77 19.48 19.63 2,365,281 -0.08(-0.40%)
Sep 17, 2012 19.99 20.01 19.58 19.71 1,813,559 -0.27(-1.37%)
Sep 14, 2012 19.57 20.17 19.54 19.98 2,731,267 +0.48(+2.48%)
Sep 13, 2012 19.28 19.58 18.85 19.50 1,909,238 +0.14(+0.73%)
Sep 12, 2012 19.60 19.71 19.16 19.36 2,178,141 -0.19(-0.99%)
Sep 11, 2012 19.22 19.65 19.19 19.55 2,908,029 +0.30(+1.55%)
Sep 10, 2012 19.28 19.51 19.18 19.25 3,199,072 -0.03(-0.14%)
Sep 07, 2012 19.26 19.37 19.03 19.28 2,788,224 -0.03(-0.14%)
Sep 06, 2012 18.95 19.44 18.91 19.30 3,594,890 +0.40(+2.10%)
Sep 05, 2012 18.97 18.97 18.61 18.91 2,968,312 +0.02(+0.09%)
Sep 04, 2012 19.94 19.98 18.14 18.89 10,237,742 -1.16(-5.79%)
Aug 31, 2012 20.17 20.26 19.84 20.05 3,300,627 +0.04(+0.22%)
Aug 30, 2012 20.39 20.39 19.96 20.01 2,135,402 -0.48(-2.36%)
Aug 29, 2012 20.35 20.61 20.03 20.49 2,440,008 -0.09(-0.43%)
Aug 27, 2012 20.53 20.65 20.39 20.58 1,899,172 +0.10(+0.47%)
Aug 24, 2012 20.36 20.58 20.24 20.48 2,002,481 -0.03(-0.13%)
Aug 23, 2012 20.39 20.63 20.24 20.51 1,327,285 +0.03(+0.13%)
Aug 22, 2012 20.57 20.64 20.31 20.48 1,830,303 -0.19(-0.94%)
Aug 21, 2012 20.58 21.08 20.57 20.68 2,496,605 +0.21(+1.03%)
Aug 20, 2012 20.75 20.88 20.17 20.46 2,755,413 +0.08(+0.39%)
Aug 17, 2012 20.24 20.44 20.12 20.39 2,317,833 +0.11(+0.52%)
Aug 16, 2012 19.97 20.37 19.97 20.28 2,776,434 +0.41(+2.08%)
Aug 15, 2012 19.65 19.98 19.65 19.87 1,447,370 +0.22(+1.12%)
Aug 14, 2012 19.95 19.98 19.59 19.65 1,608,956 -0.18(-0.93%)
Aug 13, 2012 19.81 19.88 19.69 19.83 2,647,956 -0.05(-0.27%)
Aug 10, 2012 19.66 19.90 19.41 19.88 2,725,571 +0.15(+0.76%)
Aug 09, 2012 19.70 20.07 19.64 19.73 1,868,321 +0.00(+0.00%)
Aug 08, 2012 19.65 19.78 19.42 19.73 2,073,540 -0.03(-0.13%)
Aug 07, 2012 19.52 20.12 19.49 19.76 3,229,530 +0.36(+1.85%)
Aug 06, 2012 19.37 19.52 19.28 19.40 2,333,545 +0.09(+0.45%)
Aug 03, 2012 19.01 19.44 18.80 19.31 3,322,168 +0.76(+4.11%)
Aug 02, 2012 18.39 18.84 18.23 18.55 2,564,126 -0.09(-0.47%)
Aug 01, 2012 19.09 19.22 18.40 18.64 3,471,698 -0.39(-2.07%)
Jul 31, 2012 18.68 19.55 18.68 19.03 5,224,574 +0.43(+2.31%)
Jul 30, 2012 18.55 18.84 18.35 18.60 2,106,808 -0.01(-0.05%)
Jul 27, 2012 18.24 18.81 18.12 18.61 2,665,179 +0.50(+2.76%)
Jul 26, 2012 18.01 18.22 17.80 18.11 2,900,579 +0.57(+3.25%)
Jul 25, 2012 17.30 17.69 17.17 17.54 2,674,118 +0.28(+1.63%)
Jul 24, 2012 17.81 17.86 16.99 17.26 2,734,934 -0.50(-2.81%)
Jul 23, 2012 17.60 17.85 17.21 17.76 2,689,636 -0.26(-1.46%)
Jul 20, 2012 18.13 18.28 17.93 18.02 3,182,548 -0.25(-1.34%)
Jul 19, 2012 17.93 18.38 17.92 18.27 3,926,556 +0.47(+2.66%)
Jul 18, 2012 16.77 17.83 16.71 17.80 5,856,720 +0.97(+5.79%)
Jul 17, 2012 16.73 16.87 16.45 16.82 3,456,100 +0.21(+1.27%)
Jul 16, 2012 16.59 16.80 16.39 16.61 2,251,193 -0.07(-0.42%)
Jul 13, 2012 16.52 16.76 16.43 16.68 2,481,551 +0.19(+1.17%)
Jul 12, 2012 16.23 16.62 16.05 16.49 3,424,410 +0.04(+0.21%)
Jul 11, 2012 16.75 16.77 16.37 16.45 2,226,059 -0.26(-1.57%)
Jul 10, 2012 17.31 17.52 16.63 16.72 3,044,689 -0.49(-2.85%)
Jul 09, 2012 17.31 17.41 16.97 17.21 2,678,867 -0.20(-1.16%)
Jul 06, 2012 17.70 17.85 17.11 17.41 2,536,164 -0.53(-2.93%)
Jul 05, 2012 17.85 18.08 17.67 17.94 2,209,969 -0.03(-0.15%)
Jul 03, 2012 17.52 17.98 17.33 17.96 1,519,698 +0.39(+2.20%)
Jul 02, 2012 17.83 17.87 17.36 17.58 2,777,516 -0.25(-1.43%)
Jun 29, 2012 17.56 17.88 17.38 17.83 3,713,240 +0.70(+4.10%)
Jun 28, 2012 17.20 17.25 16.77 17.13 3,228,742 -0.12(-0.71%)
Jun 27, 2012 16.86 17.51 16.86 17.25 4,043,300 +0.57(+3.42%)
Jun 26, 2012 16.52 16.88 16.36 16.68 3,400,319 +0.19(+1.17%)
Jun 25, 2012 17.04 17.04 16.38 16.49 3,912,946 -0.84(-4.86%)
Jun 22, 2012 17.67 17.75 17.20 17.33 5,392,368 -0.27(-1.54%)
Jun 21, 2012 18.22 18.29 17.51 17.60 5,818,204 -0.60(-3.28%)
Jun 20, 2012 17.35 18.44 17.07 18.20 10,616,990 +1.17(+6.85%)
Jun 19, 2012 16.71 17.10 16.66 17.03 6,035,772 +0.36(+2.16%)
Jun 18, 2012 16.66 16.74 16.46 16.67 3,948,979 -0.11(-0.63%)
Jun 15, 2012 16.37 16.80 16.32 16.78 4,318,724 +0.57(+3.52%)
Jun 14, 2012 16.28 16.45 16.02 16.21 3,644,577 -0.13(-0.80%)
Jun 13, 2012 16.67 16.95 16.22 16.34 3,817,609 -0.63(-3.72%)
Jun 12, 2012 16.48 17.01 16.45 16.97 2,170,385 +0.57(+3.48%)
Jun 11, 2012 16.95 17.03 16.39 16.40 3,120,478 -0.35(-2.09%)
Jun 08, 2012 16.59 16.75 16.38 16.75 3,235,896 +0.04(+0.26%)
Jun 07, 2012 17.18 17.36 16.64 16.71 2,481,467 -0.09(-0.52%)
Jun 06, 2012 16.52 16.85 16.45 16.80 2,863,581 +0.48(+2.96%)
Jun 05, 2012 15.63 16.33 15.58 16.31 3,554,918 +0.57(+3.62%)
Jun 04, 2012 15.98 16.08 15.50 15.74 3,414,652 -0.21(-1.32%)
Jun 01, 2012 16.39 16.39 15.95 15.95 3,350,010 -0.82(-4.91%)
May 31, 2012 16.85 16.92 16.43 16.78 3,239,617 -0.05(-0.31%)
May 30, 2012 17.32 17.36 16.79 16.83 4,717,837 -0.76(-4.34%)
May 29, 2012 17.08 17.66 17.08 17.59 4,798,506 +0.71(+4.21%)
May 25, 2012 16.62 17.07 16.59 16.88 2,961,288 +0.31(+1.85%)
May 24, 2012 17.05 17.05 16.53 16.58 3,676,935 -0.42(-2.48%)
May 23, 2012 16.81 17.03 16.56 17.00 3,092,422 -0.11(-0.62%)
May 22, 2012 17.00 17.45 16.88 17.10 3,324,797 +0.18(+1.04%)
May 21, 2012 16.62 17.02 16.56 16.93 3,194,013 +0.34(+2.06%)
May 18, 2012 16.70 16.95 16.53 16.59 3,519,201 -0.05(-0.32%)
May 17, 2012 17.03 17.12 16.63 16.64 3,010,990 -0.39(-2.32%)
May 16, 2012 17.45 17.57 17.03 17.03 3,756,107 -0.28(-1.62%)
May 15, 2012 17.66 17.67 17.24 17.31 6,024,343 +0.37(+2.17%)
May 14, 2012 17.30 17.34 16.95 16.95 4,077,356 -0.63(-3.59%)
May 11, 2012 17.41 17.84 17.32 17.58 4,446,042 +0.03(+0.15%)
May 10, 2012 18.37 18.43 17.50 17.55 5,407,569 -0.68(-3.74%)
May 09, 2012 18.13 18.41 17.98 18.23 2,999,375 -0.27(-1.46%)
May 08, 2012 18.24 18.61 17.98 18.50 3,877,303 +0.09(+0.47%)
May 07, 2012 18.79 18.90 18.40 18.42 4,752,336 -0.51(-2.68%)
May 04, 2012 19.80 19.80 18.91 18.92 3,874,932 -1.05(-5.25%)
May 03, 2012 20.69 20.77 19.94 19.97 2,864,141 -0.73(-3.54%)
May 02, 2012 20.33 20.75 20.12 20.70 2,588,418 +0.20(+0.98%)
May 01, 2012 20.45 20.76 20.20 20.50 2,297,187 +0.02(+0.08%)
Apr 30, 2012 20.58 20.63 20.26 20.49 3,104,786 -0.11(-0.55%)
Apr 27, 2012 20.57 20.74 20.30 20.60 2,753,764 +0.10(+0.47%)
Apr 26, 2012 20.19 20.59 20.14 20.50 3,891,737 +0.34(+1.69%)
Apr 25, 2012 19.51 20.24 19.45 20.16 5,550,535 +1.11(+5.82%)
Apr 24, 2012 19.35 19.42 18.97 19.05 4,479,585 -0.31(-1.58%)
Apr 23, 2012 19.42 19.45 19.12 19.36 3,308,152 -0.37(-1.86%)
Apr 20, 2012 19.77 19.87 19.60 19.73 3,541,489 +0.12(+0.62%)
Apr 19, 2012 19.81 20.07 19.41 19.60 4,766,843 -0.26(-1.32%)
Apr 18, 2012 20.25 20.29 19.74 19.87 2,818,462 -0.59(-2.90%)
Apr 17, 2012 20.29 20.64 20.08 20.46 3,427,877 +0.31(+1.52%)
Apr 16, 2012 20.24 20.42 19.87 20.15 2,592,893 +0.03(+0.17%)
Apr 13, 2012 20.32 20.44 20.10 20.12 2,231,506 -0.30(-1.45%)
Apr 12, 2012 20.14 20.55 20.09 20.42 1,979,386 +0.35(+1.74%)
Apr 11, 2012 20.32 20.36 19.98 20.07 2,952,089 +0.05(+0.26%)
Apr 10, 2012 20.65 20.70 19.91 20.01 4,749,607 -0.75(-3.62%)
Apr 09, 2012 20.72 20.94 20.35 20.77 3,737,797 -0.38(-1.78%)
Apr 05, 2012 21.21 21.39 21.09 21.14 1,814,369 -0.18(-0.86%)
Apr 04, 2012 21.56 21.70 21.18 21.32 2,858,970 -0.52(-2.36%)
Apr 03, 2012 22.20 22.42 21.72 21.84 5,413,461 -0.36(-1.61%)
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.