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 24, 2011 17.80 18.07 17.59 17.59 2,786,095 -0.16(-0.92%)
May 23, 2011 17.54 17.91 17.30 17.75 3,944,675 -0.15(-0.82%)
May 20, 2011 18.01 18.01 17.64 17.90 2,716,883 -0.10(-0.57%)
May 19, 2011 18.13 18.15 17.78 18.01 2,230,956 -0.01(-0.05%)
May 18, 2011 17.88 18.19 17.69 18.01 3,746,833 +0.11(+0.63%)
May 17, 2011 18.07 18.15 17.58 17.90 5,074,523 -0.34(-1.85%)
May 16, 2011 18.57 18.88 18.16 18.24 3,085,732 -0.39(-2.09%)
May 13, 2011 18.65 18.92 18.52 18.63 3,829,948 -0.01(-0.05%)
May 12, 2011 18.35 18.83 18.22 18.64 3,701,827 +0.07(+0.37%)
May 11, 2011 18.66 18.82 18.44 18.57 4,841,963 -0.14(-0.74%)
May 10, 2011 18.51 18.76 18.44 18.70 4,082,885 +0.32(+1.73%)
May 09, 2011 18.03 18.52 18.02 18.39 4,877,296 +0.33(+1.81%)
May 06, 2011 17.88 18.13 17.52 18.06 7,924,362 +0.45(+2.54%)
May 05, 2011 16.64 18.01 16.64 17.61 7,491,703 +0.84(+5.03%)
May 04, 2011 17.35 17.46 16.66 16.77 6,878,529 -0.59(-3.37%)
May 03, 2011 17.46 17.54 17.06 17.35 4,578,712 -0.10(-0.59%)
May 02, 2011 17.43 17.48 17.40 17.46 4,780,654 +0.39(+2.27%)
Apr 29, 2011 17.48 17.55 16.87 17.07 10,491,202 -0.85(-4.75%)
Apr 28, 2011 17.90 18.02 17.68 17.92 5,184,490 -0.08(-0.43%)
Apr 27, 2011 17.62 18.07 17.49 18.00 4,317,322 +0.37(+2.10%)
Apr 26, 2011 17.27 17.96 17.02 17.63 5,167,874 +0.45(+2.60%)
Apr 25, 2011 17.29 17.63 17.16 17.18 3,726,846 +0.05(+0.30%)
Apr 21, 2011 17.13 17.16 16.81 17.13 3,031,293 +0.24(+1.43%)
Apr 20, 2011 16.77 17.10 16.75 16.89 3,672,180 +0.54(+3.32%)
Apr 19, 2011 16.18 16.62 16.07 16.35 5,248,242 +0.18(+1.12%)
Apr 18, 2011 16.22 16.36 15.93 16.17 3,415,238 -0.34(-2.03%)
Apr 15, 2011 16.39 16.64 16.20 16.50 4,960,431 +0.20(+1.21%)
Apr 14, 2011 16.44 16.53 16.19 16.30 3,416,274 -0.28(-1.66%)
Apr 13, 2011 16.60 16.78 16.45 16.58 3,949,799 +0.15(+0.94%)
Apr 12, 2011 16.42 16.48 16.15 16.42 6,179,842 -0.15(-0.93%)
Apr 11, 2011 17.00 17.03 16.48 16.58 6,142,224 -0.45(-2.63%)
Apr 08, 2011 17.64 17.69 16.92 17.03 4,102,383 -0.48(-2.75%)
Apr 07, 2011 17.49 17.60 17.22 17.51 3,826,166 -0.05(-0.29%)
Apr 06, 2011 17.74 17.86 17.42 17.56 2,509,601 -0.03(-0.15%)
Apr 05, 2011 17.53 18.06 17.46 17.59 4,890,320 -0.03(-0.15%)
Apr 04, 2011 17.40 17.64 17.22 17.61 3,924,573 +0.37(+2.15%)
Apr 01, 2011 17.84 17.88 17.12 17.24 5,363,438 -0.34(-1.91%)
Mar 31, 2011 18.14 18.14 17.54 17.58 5,555,797 -0.65(-3.59%)
Mar 30, 2011 18.23 18.23 18.23 18.23 3,798,818 -0.15(-0.84%)
Mar 29, 2011 18.33 18.51 18.22 18.39 3,463,951 -0.01(-0.05%)
Mar 28, 2011 18.40 18.82 18.37 18.39 3,815,775 +0.09(+0.47%)
Mar 25, 2011 18.61 18.73 18.26 18.31 4,830,341 -0.12(-0.65%)
Mar 24, 2011 18.14 18.65 17.91 18.43 6,186,486 +0.37(+2.05%)
Mar 23, 2011 17.57 18.33 17.29 18.06 20,281,498 +1.77(+10.88%)
Mar 22, 2011 16.78 16.78 16.23 16.29 7,411,960 -0.50(-2.97%)
Mar 21, 2011 16.63 16.88 16.61 16.79 5,547,580 +0.79(+4.95%)
Mar 18, 2011 16.40 16.49 15.88 15.99 8,893,948 -0.18(-1.12%)
Mar 17, 2011 17.04 17.04 16.11 16.17 8,266,419 -0.65(-3.84%)
Mar 16, 2011 17.39 17.74 16.65 16.82 5,825,124 -0.74(-4.21%)
Mar 15, 2011 17.32 17.71 17.24 17.56 4,727,919 -0.02(-0.10%)
Mar 14, 2011 17.35 17.77 17.12 17.58 3,399,710 -0.04(-0.24%)
Mar 11, 2011 17.04 17.70 17.04 17.62 2,530,651 +0.22(+1.29%)
Mar 10, 2011 17.25 17.67 17.04 17.40 3,886,067 -0.20(-1.12%)
Mar 09, 2011 18.33 18.34 17.49 17.59 4,440,692 -0.78(-4.26%)
Mar 08, 2011 18.35 18.68 18.11 18.38 2,378,442 +0.03(+0.14%)
Mar 07, 2011 18.90 18.93 17.84 18.35 4,724,980 -0.40(-2.11%)
Mar 04, 2011 18.76 18.94 18.53 18.75 3,562,839 +0.04(+0.23%)
Mar 03, 2011 18.80 19.02 18.64 18.70 3,055,862 +0.22(+1.16%)
Mar 02, 2011 18.11 18.54 18.05 18.49 3,900,251 +0.34(+1.85%)
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.