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 (%)
Mar 31, 2003 13.93 14.49 13.93 14.09 2,341,591 -0.58(-3.95%)
Mar 28, 2003 14.63 14.83 14.53 14.67 1,347,263 -0.05(-0.33%)
Mar 27, 2003 14.56 14.84 14.45 14.71 1,512,984 -0.02(-0.11%)
Mar 26, 2003 14.76 14.89 14.54 14.73 1,809,767 -0.02(-0.16%)
Mar 25, 2003 14.54 14.89 14.42 14.76 1,851,259 +0.31(+2.17%)
Mar 24, 2003 14.41 14.64 14.34 14.44 1,478,448 -0.47(-3.18%)
Mar 21, 2003 15.07 15.09 14.34 14.92 2,994,911 +0.04(+0.27%)
Mar 20, 2003 14.57 15.15 14.17 14.88 4,699,705 +0.97(+7.01%)
Mar 19, 2003 14.66 14.97 13.59 13.90 4,319,068 -1.04(-6.95%)
Mar 18, 2003 14.69 15.01 14.49 14.94 2,345,567 +0.15(+1.03%)
Mar 17, 2003 13.56 14.93 13.44 14.79 4,283,290 +1.12(+8.19%)
Mar 14, 2003 13.68 14.09 13.49 13.67 2,041,702 +0.16(+1.19%)
Mar 13, 2003 13.00 13.60 12.95 13.51 1,695,352 +0.83(+6.54%)
Mar 12, 2003 12.44 12.68 12.30 12.68 1,646,282 +0.24(+1.94%)
Mar 11, 2003 12.52 12.68 12.40 12.44 1,351,611 -0.03(-0.26%)
Mar 10, 2003 12.78 12.80 12.44 12.47 1,309,249 -0.38(-2.94%)
Mar 07, 2003 12.76 12.96 12.69 12.85 1,976,358 -0.23(-1.72%)
Mar 06, 2003 13.12 13.21 12.81 13.07 1,304,776 -0.05(-0.37%)
Mar 05, 2003 12.92 13.19 12.81 13.12 1,280,303 +0.24(+1.88%)
Mar 04, 2003 13.06 13.18 12.86 12.88 1,407,638 -0.12(-0.93%)
Mar 03, 2003 13.43 13.56 12.99 13.00 2,542,594 -0.37(-2.77%)
Feb 28, 2003 12.80 13.39 12.73 13.37 1,890,143 +0.73(+5.80%)
Feb 27, 2003 12.53 12.80 12.36 12.64 1,014,453 +0.22(+1.75%)
Feb 26, 2003 12.72 12.84 12.38 12.42 1,379,686 -0.30(-2.34%)
Feb 25, 2003 12.78 12.80 12.24 12.72 2,387,059 -0.06(-0.44%)
Feb 24, 2003 12.92 13.16 12.73 12.77 1,323,286 -0.23(-1.73%)
Feb 21, 2003 13.12 13.15 12.68 13.00 1,903,684 -0.02(-0.12%)
Feb 20, 2003 12.80 13.12 12.77 13.02 1,589,261 +0.43(+3.39%)
Feb 19, 2003 12.84 12.85 12.48 12.59 1,431,862 -0.35(-2.68%)
Feb 18, 2003 12.60 13.08 12.53 12.94 1,875,360 +0.52(+4.22%)
Feb 14, 2003 11.99 12.41 11.83 12.41 1,320,429 +0.56(+4.68%)
Feb 13, 2003 11.91 12.05 11.70 11.86 1,542,426 -0.14(-1.14%)
Feb 12, 2003 11.95 12.15 11.87 11.99 1,252,476 +0.04(+0.34%)
Feb 11, 2003 12.07 12.44 11.81 11.95 1,104,022 -0.08(-0.67%)
Feb 10, 2003 11.77 12.20 11.68 12.03 1,391,861 +0.20(+1.70%)
Feb 07, 2003 12.15 12.24 11.81 11.83 1,382,668 -0.06(-0.47%)
Feb 06, 2003 12.28 12.28 11.79 11.89 1,944,804 -0.47(-3.78%)
Feb 05, 2003 12.31 12.70 12.22 12.36 2,606,447 +0.36(+3.02%)
Feb 04, 2003 12.31 12.31 11.75 11.99 3,754,696 -0.31(-2.49%)
Feb 03, 2003 12.65 12.70 12.23 12.30 1,584,540 -0.27(-2.11%)
Jan 31, 2003 12.40 12.64 12.02 12.57 2,681,606 +0.17(+1.36%)
Jan 30, 2003 12.84 12.93 12.33 12.40 1,377,326 -0.40(-3.14%)
Jan 29, 2003 13.15 13.15 12.40 12.80 3,112,556 -0.35(-2.63%)
Jan 28, 2003 13.08 13.24 12.85 13.15 1,533,109 +0.31(+2.38%)
Jan 27, 2003 13.36 13.42 12.76 12.84 2,538,494 -0.52(-3.86%)
Jan 24, 2003 13.81 13.93 13.22 13.35 1,939,586 -0.44(-3.21%)
Jan 23, 2003 13.96 14.05 13.26 13.80 2,905,218 +0.13(+0.94%)
Jan 22, 2003 13.53 13.85 13.40 13.67 1,954,866 +0.14(+1.01%)
Jan 21, 2003 14.05 14.13 13.52 13.53 1,844,800 -0.52(-3.67%)
Jan 17, 2003 14.32 14.32 13.91 14.05 3,018,887 -0.27(-1.86%)
Jan 16, 2003 14.84 15.13 14.25 14.31 2,054,498 -0.52(-3.53%)
Jan 15, 2003 15.21 15.38 14.57 14.84 2,677,631 -0.46(-3.00%)
Jan 14, 2003 15.13 15.58 15.10 15.29 1,677,960 +0.10(+0.64%)
Jan 13, 2003 16.04 16.04 15.19 15.20 3,244,860 -0.84(-5.22%)
Jan 10, 2003 15.74 16.42 15.71 16.03 2,184,193 -0.10(-0.65%)
Jan 09, 2003 15.44 16.30 15.44 16.14 1,612,988 +0.71(+4.59%)
Jan 08, 2003 15.90 15.96 15.37 15.43 1,564,415 -0.70(-4.34%)
Jan 07, 2003 16.09 16.49 15.97 16.13 2,531,910 +0.11(+0.70%)
Jan 06, 2003 15.48 16.08 15.23 16.02 2,346,312 +0.78(+5.12%)
Jan 03, 2003 15.13 15.50 14.92 15.24 992,962 +0.02(+0.11%)
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.