Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.54 15.59 15.39 15.57 2,382,506 +0.02(+0.12%)
Apr 29, 2014 15.78 15.80 15.53 15.55 1,938,762 -0.21(-1.32%)
Apr 28, 2014 15.96 16.04 15.58 15.76 1,698,497 -0.15(-0.96%)
Apr 25, 2014 16.18 16.23 15.89 15.91 1,475,180 -0.32(-2.00%)
Apr 24, 2014 16.19 16.35 16.10 16.23 2,222,120 +0.19(+1.18%)
Apr 23, 2014 16.12 16.21 16.00 16.04 1,892,605 +0.00(+0.00%)
Apr 22, 2014 15.83 16.16 15.81 16.04 2,504,678 +0.23(+1.48%)
Apr 21, 2014 15.60 15.81 15.52 15.81 3,211,947 -0.06(-0.40%)
Apr 17, 2014 15.76 15.87 15.87 15.87 2,342,236 +0.02(+0.11%)
Apr 16, 2014 15.75 15.95 15.71 15.85 3,487,894 +0.21(+1.33%)
Apr 15, 2014 15.71 15.89 15.55 15.65 5,195,086 -0.05(-0.34%)
Apr 14, 2014 15.60 15.70 15.48 15.70 2,033,110 +0.16(+1.04%)
Apr 11, 2014 15.64 15.85 15.44 15.54 3,227,120 -0.24(-1.54%)
Apr 10, 2014 16.48 16.51 15.78 15.78 3,282,310 -0.69(-4.21%)
Apr 09, 2014 16.16 16.50 16.11 16.48 2,128,037 +0.32(+2.01%)
Apr 08, 2014 16.12 16.32 16.05 16.15 2,577,208 +0.03(+0.17%)
Apr 07, 2014 16.55 16.61 16.05 16.13 3,936,096 -0.51(-3.04%)
Apr 04, 2014 16.82 17.08 16.57 16.63 4,868,283 -0.08(-0.49%)
Apr 03, 2014 16.72 16.77 16.50 16.71 2,203,798 -0.04(-0.22%)
Apr 02, 2014 16.35 16.77 16.35 16.75 2,797,122 +0.41(+2.54%)
Apr 01, 2014 16.25 16.36 16.17 16.33 2,040,843 +0.10(+0.61%)
Mar 31, 2014 16.10 16.34 16.07 16.23 3,275,505 +0.22(+1.35%)
Mar 28, 2014 15.92 16.16 15.92 16.02 1,951,549 +0.12(+0.74%)
Mar 27, 2014 15.69 16.06 15.64 15.90 3,841,640 +0.17(+1.09%)
Mar 26, 2014 16.10 16.22 15.71 15.73 2,248,182 -0.29(-1.80%)
Mar 25, 2014 16.10 16.31 15.90 16.02 2,398,550 -0.02(-0.11%)
Mar 24, 2014 15.98 16.20 15.90 16.04 3,038,679 +0.05(+0.34%)
Mar 21, 2014 16.14 16.32 15.92 15.98 5,458,663 -0.02(-0.11%)
Mar 20, 2014 16.76 17.12 15.89 16.00 9,334,249 -0.47(-2.85%)
Mar 19, 2014 16.67 16.68 16.33 16.47 4,833,437 -0.13(-0.76%)
Mar 18, 2014 16.37 16.64 16.35 16.59 3,389,990 +0.36(+2.22%)
Mar 17, 2014 16.06 16.32 16.05 16.23 2,472,170 +0.24(+1.52%)
Mar 14, 2014 15.96 16.25 15.94 15.99 2,989,043 -0.05(-0.28%)
Mar 13, 2014 16.34 16.43 15.97 16.04 2,496,270 -0.28(-1.71%)
Mar 12, 2014 16.22 16.38 16.09 16.31 2,038,600 -0.01(-0.06%)
Mar 11, 2014 16.52 16.68 16.27 16.32 1,964,748 -0.20(-1.20%)
Mar 10, 2014 16.54 16.64 16.33 16.52 1,831,103 -0.06(-0.38%)
Mar 07, 2014 16.65 16.69 16.49 16.59 1,704,489 +0.01(+0.05%)
Mar 06, 2014 16.77 16.77 16.51 16.58 2,453,652 -0.14(-0.86%)
Mar 05, 2014 17.01 17.18 16.68 16.72 3,243,370 -0.24(-1.44%)
Mar 04, 2014 16.78 16.98 16.67 16.96 2,560,354 +0.45(+2.73%)
Mar 03, 2014 16.41 16.59 16.05 16.51 4,422,104 -0.18(-1.08%)
Feb 28, 2014 17.25 17.51 16.59 16.69 6,064,879 -0.58(-3.34%)
Feb 27, 2014 17.33 17.42 17.07 17.27 2,580,823 -0.16(-0.93%)
Feb 26, 2014 17.11 17.57 17.09 17.43 2,187,120 +0.36(+2.11%)
Feb 25, 2014 16.86 17.27 16.83 17.07 2,908,069 +0.22(+1.28%)
Feb 24, 2014 16.75 16.99 16.67 16.86 1,718,821 +0.19(+1.14%)
Feb 21, 2014 16.89 16.90 16.67 16.67 1,630,435 -0.19(-1.12%)
Feb 20, 2014 16.76 16.95 16.58 16.86 1,820,545 +0.09(+0.54%)
Feb 19, 2014 16.66 16.90 16.59 16.77 2,352,992 +0.11(+0.65%)
Feb 18, 2014 16.69 16.86 16.45 16.66 3,859,805 -0.02(-0.11%)
Feb 14, 2014 16.64 16.68 16.68 16.68 1,937,855 +0.00(+0.00%)
Feb 13, 2014 16.66 16.74 16.50 16.68 2,770,146 -0.14(-0.86%)
Feb 12, 2014 16.77 16.93 16.59 16.82 5,976,154 +0.05(+0.27%)
Feb 11, 2014 16.42 16.85 16.27 16.77 3,533,955 +0.38(+2.30%)
Feb 10, 2014 16.14 16.44 16.14 16.40 2,136,752 +0.22(+1.39%)
Feb 07, 2014 16.12 16.57 16.07 16.17 3,033,220 +0.21(+1.29%)
Feb 06, 2014 15.60 16.06 15.60 15.97 1,840,262 +0.37(+2.36%)
Feb 05, 2014 15.67 15.76 15.48 15.60 2,574,421 -0.14(-0.91%)
Feb 04, 2014 15.78 15.86 15.53 15.74 2,971,961 +0.03(+0.17%)
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.