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 (%)
May 31, 2005 23.61 23.70 23.38 23.53 1,055,821 -0.11(-0.48%)
May 27, 2005 23.55 23.64 23.36 23.64 885,255 +0.07(+0.31%)
May 26, 2005 23.46 23.57 23.30 23.57 1,554,849 +0.31(+1.35%)
May 25, 2005 23.22 23.33 22.97 23.26 984,390 -0.14(-0.62%)
May 24, 2005 23.22 23.42 23.01 23.40 1,913,995 -0.30(-1.26%)
May 23, 2005 23.83 23.93 23.67 23.70 1,202,660 +0.00(+0.00%)
May 20, 2005 23.75 23.75 23.39 23.70 949,357 -0.10(-0.41%)
May 19, 2005 23.50 23.80 23.50 23.79 1,273,967 +0.09(+0.37%)
May 18, 2005 23.34 23.74 23.22 23.71 1,410,122 +0.45(+1.94%)
May 17, 2005 23.15 23.34 23.01 23.26 1,835,855 -0.15(-0.65%)
May 16, 2005 22.97 23.41 22.92 23.41 1,222,412 +0.39(+1.68%)
May 13, 2005 22.98 23.10 22.78 23.02 2,875,155 +0.16(+0.70%)
May 12, 2005 22.70 23.07 22.69 22.86 1,069,859 +0.11(+0.50%)
May 11, 2005 22.62 22.84 22.28 22.75 1,523,916 +0.21(+0.93%)
May 10, 2005 22.74 22.89 22.47 22.54 1,943,686 -0.36(-1.58%)
May 09, 2005 22.46 23.01 22.38 22.90 1,683,302 +0.56(+2.52%)
May 06, 2005 22.08 22.39 21.88 22.34 1,256,824 +0.39(+1.80%)
May 05, 2005 22.16 22.35 21.84 21.94 1,002,279 -0.30(-1.34%)
May 04, 2005 22.10 22.38 22.01 22.24 996,440 +0.27(+1.21%)
May 03, 2005 22.05 22.23 21.86 21.98 1,047,498 -0.13(-0.58%)
May 02, 2005 22.22 22.33 21.82 22.10 1,156,074 -0.11(-0.51%)
Apr 29, 2005 21.49 22.30 21.35 22.22 3,251,693 +0.79(+3.68%)
Apr 28, 2005 21.81 21.94 21.42 21.43 1,611,125 -0.44(-2.02%)
Apr 27, 2005 21.85 21.90 21.25 21.87 1,940,829 -0.02(-0.11%)
Apr 26, 2005 21.94 22.34 21.86 21.90 1,477,330 -0.09(-0.40%)
Apr 25, 2005 22.06 22.36 21.93 21.98 1,498,077 +0.09(+0.40%)
Apr 22, 2005 22.07 22.26 21.73 21.90 2,246,432 -0.23(-1.05%)
Apr 21, 2005 22.00 22.24 21.73 22.13 2,451,782 +0.49(+2.27%)
Apr 20, 2005 21.95 22.34 21.61 21.64 1,746,783 -0.23(-1.03%)
Apr 19, 2005 21.83 21.88 21.55 21.86 1,612,119 +0.23(+1.08%)
Apr 18, 2005 21.27 21.89 21.27 21.63 1,984,930 +0.37(+1.74%)
Apr 15, 2005 21.87 21.88 21.02 21.26 3,228,959 -0.85(-3.82%)
Apr 14, 2005 22.47 22.54 22.04 22.10 2,460,851 -0.37(-1.65%)
Apr 13, 2005 23.12 23.13 22.38 22.47 1,967,786 -0.64(-2.79%)
Apr 12, 2005 23.02 23.20 22.70 23.12 1,648,890 -0.06(-0.28%)
Apr 11, 2005 23.34 23.35 23.01 23.18 2,537,873 -0.14(-0.59%)
Apr 08, 2005 23.13 23.64 23.09 23.32 2,896,398 +0.24(+1.05%)
Apr 07, 2005 22.93 23.15 22.90 23.08 1,632,120 +0.12(+0.53%)
Apr 06, 2005 22.86 23.07 22.86 22.96 1,779,704 +0.10(+0.42%)
Apr 05, 2005 22.66 23.09 22.64 22.86 1,860,452 +0.18(+0.78%)
Apr 04, 2005 22.67 22.77 22.46 22.68 1,909,274 +0.02(+0.07%)
Apr 01, 2005 22.96 23.20 22.64 22.67 2,490,293 -0.29(-1.26%)
Mar 31, 2005 22.89 23.14 22.66 22.96 2,861,986 +0.18(+0.78%)
Mar 30, 2005 22.26 22.83 22.22 22.78 3,234,673 +0.51(+2.28%)
Mar 29, 2005 22.48 22.70 22.23 22.27 2,998,514 -0.19(-0.82%)
Mar 28, 2005 22.49 22.64 22.30 22.46 2,647,567 -0.03(-0.14%)
Mar 24, 2005 22.26 22.70 22.16 22.49 2,132,638 +0.34(+1.53%)
Mar 23, 2005 22.29 22.58 22.15 22.15 1,900,703 -0.20(-0.90%)
Mar 22, 2005 22.62 22.66 22.32 22.35 2,710,800 -0.29(-1.28%)
Mar 21, 2005 22.28 22.74 22.19 22.64 4,893,006 +0.44(+1.99%)
Mar 18, 2005 21.49 22.89 21.26 22.20 10,478,340 +1.26(+6.00%)
Mar 17, 2005 21.16 21.41 20.92 20.95 2,948,947 -0.18(-0.84%)
Mar 16, 2005 21.02 21.28 20.95 21.12 3,770,224 -0.10(-0.46%)
Mar 15, 2005 21.55 21.61 21.05 21.22 2,332,026 -0.11(-0.53%)
Mar 14, 2005 20.95 21.33 20.95 21.33 1,180,796 +0.34(+1.61%)
Mar 11, 2005 21.43 21.48 20.82 20.99 1,897,845 -0.43(-2.03%)
Mar 10, 2005 21.28 21.52 21.20 21.43 1,862,067 +0.11(+0.53%)
Mar 09, 2005 21.22 21.49 21.17 21.32 3,195,541 +0.10(+0.46%)
Mar 08, 2005 21.44 21.54 21.03 21.22 1,820,326 -0.22(-1.01%)
Mar 07, 2005 21.15 21.65 21.08 21.44 1,986,421 +0.46(+2.19%)
Mar 04, 2005 21.21 21.30 20.97 20.98 2,053,256 +0.01(+0.04%)
Mar 03, 2005 21.25 21.45 20.82 20.97 1,400,557 -0.20(-0.95%)
Mar 02, 2005 21.28 21.36 21.02 21.17 1,637,461 -0.17(-0.79%)
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.