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 30, 2014 17.11 17.20 16.97 17.05 1,119,448 -0.11(-0.63%)
May 29, 2014 16.98 17.16 16.88 17.16 1,332,086 +0.22(+1.28%)
May 28, 2014 16.99 17.08 16.89 16.94 1,475,657 -0.05(-0.32%)
May 27, 2014 16.83 17.10 16.79 16.99 2,238,375 +0.24(+1.41%)
May 23, 2014 16.44 16.76 16.76 16.76 1,358,930 +0.33(+1.98%)
May 22, 2014 16.29 16.49 16.28 16.43 1,030,447 +0.13(+0.78%)
May 21, 2014 16.21 16.41 16.17 16.31 1,224,228 +0.12(+0.73%)
May 20, 2014 16.34 16.34 16.13 16.19 1,291,312 -0.14(-0.89%)
May 19, 2014 16.02 16.36 15.95 16.33 1,276,224 +0.24(+1.52%)
May 16, 2014 16.12 16.12 15.86 16.09 1,711,359 -0.04(-0.22%)
May 15, 2014 16.25 16.30 15.81 16.12 2,453,860 -0.05(-0.28%)
May 14, 2014 16.38 16.41 16.16 16.17 1,199,289 -0.20(-1.22%)
May 13, 2014 16.45 16.51 16.26 16.37 1,247,147 -0.03(-0.17%)
May 12, 2014 15.89 16.42 15.86 16.40 1,830,251 +0.60(+3.77%)
May 09, 2014 15.83 15.91 15.64 15.80 1,424,894 -0.08(-0.51%)
May 08, 2014 15.75 16.10 15.65 15.88 1,611,190 +0.06(+0.40%)
May 07, 2014 15.77 15.85 15.58 15.82 1,923,329 +0.01(+0.06%)
May 06, 2014 15.79 15.96 15.76 15.81 1,385,564 -0.04(-0.23%)
May 05, 2014 15.68 15.94 15.63 15.85 1,416,188 -0.03(-0.17%)
May 02, 2014 15.75 16.04 15.75 15.87 1,202,479 +0.12(+0.74%)
May 01, 2014 15.53 15.94 15.50 15.76 1,881,338 +0.19(+1.22%)
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%)
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.