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 29, 2015 22.63 22.71 22.36 22.59 1,208,947 -0.04(-0.16%)
May 28, 2015 22.66 22.78 22.57 22.63 1,220,341 -0.05(-0.20%)
May 27, 2015 22.38 22.67 22.27 22.67 2,284,517 +0.30(+1.36%)
May 26, 2015 22.46 22.53 22.18 22.37 1,507,086 -0.22(-0.98%)
May 22, 2015 22.44 22.59 22.59 22.59 735,306 +0.10(+0.45%)
May 21, 2015 22.67 22.77 22.44 22.49 1,073,744 -0.24(-1.05%)
May 20, 2015 22.61 22.77 22.48 22.73 1,072,426 +0.17(+0.77%)
May 19, 2015 22.80 22.94 22.55 22.55 1,758,400 -0.28(-1.21%)
May 18, 2015 22.32 22.90 22.20 22.83 2,649,658 +0.48(+2.14%)
May 15, 2015 22.26 22.36 22.17 22.35 1,737,708 +0.06(+0.29%)
May 14, 2015 21.86 22.30 21.70 22.29 1,573,803 +0.63(+2.89%)
May 13, 2015 21.48 21.79 21.43 21.66 1,307,177 +0.22(+1.03%)
May 12, 2015 21.41 21.54 21.23 21.44 988,762 -0.05(-0.21%)
May 11, 2015 21.39 21.55 21.36 21.49 764,514 +0.06(+0.30%)
May 08, 2015 21.47 21.52 21.36 21.42 1,121,646 +0.18(+0.86%)
May 07, 2015 21.00 21.30 20.92 21.24 1,594,754 +0.27(+1.27%)
May 06, 2015 21.19 21.27 20.83 20.98 1,120,301 -0.08(-0.39%)
May 05, 2015 21.31 21.48 21.03 21.06 1,693,338 -0.31(-1.46%)
May 04, 2015 21.09 21.45 21.09 21.37 1,791,857 +0.33(+1.57%)
May 01, 2015 20.54 21.08 20.44 21.04 1,411,345 +0.40(+1.95%)
Apr 30, 2015 21.02 21.10 20.51 20.64 2,507,116 -0.58(-2.72%)
Apr 29, 2015 21.28 21.49 21.20 21.21 2,134,357 -0.16(-0.77%)
Apr 28, 2015 21.69 21.82 21.25 21.38 3,182,737 -0.29(-1.35%)
Apr 27, 2015 21.76 21.97 21.57 21.67 1,310,033 -0.04(-0.17%)
Apr 24, 2015 22.02 22.03 21.66 21.71 1,073,120 -0.22(-1.00%)
Apr 23, 2015 21.65 22.01 21.51 21.93 1,974,789 +0.16(+0.72%)
Apr 22, 2015 21.52 21.77 21.40 21.77 1,514,842 +0.27(+1.24%)
Apr 21, 2015 21.54 21.60 21.36 21.51 1,361,401 +0.12(+0.56%)
Apr 20, 2015 21.32 21.51 21.26 21.39 1,356,697 +0.25(+1.17%)
Apr 17, 2015 21.40 21.47 21.08 21.14 1,819,612 -0.48(-2.20%)
Apr 16, 2015 21.95 21.98 21.62 21.62 1,550,660 -0.33(-1.50%)
Apr 15, 2015 21.94 22.09 21.86 21.95 1,557,286 +0.05(+0.21%)
Apr 14, 2015 21.72 21.97 21.64 21.90 1,888,000 +0.22(+1.01%)
Apr 13, 2015 21.85 21.93 21.64 21.68 1,648,050 -0.23(-1.05%)
Apr 10, 2015 21.90 21.96 21.81 21.91 1,472,423 +0.02(+0.08%)
Apr 09, 2015 21.93 21.99 21.85 21.89 1,900,277 -0.04(-0.17%)
Apr 08, 2015 21.59 21.94 21.46 21.93 3,048,283 +0.62(+2.93%)
Apr 07, 2015 21.30 21.52 21.29 21.30 1,122,568 -0.04(-0.17%)
Apr 06, 2015 21.04 21.41 20.99 21.34 1,937,302 +0.14(+0.65%)
Apr 02, 2015 21.22 21.20 21.20 21.20 1,303,668 -0.01(-0.04%)
Apr 01, 2015 21.24 21.36 21.04 21.21 1,399,818 -0.21(-0.98%)
Mar 31, 2015 21.43 21.52 21.30 21.42 1,460,745 -0.10(-0.47%)
Mar 30, 2015 21.13 21.56 21.08 21.52 1,741,605 +0.54(+2.58%)
Mar 27, 2015 21.04 21.17 20.86 20.98 1,960,649 +0.03(+0.13%)
Mar 26, 2015 20.75 21.08 20.53 20.96 2,651,529 +0.09(+0.44%)
Mar 25, 2015 21.64 21.70 20.85 20.86 1,911,733 -0.72(-3.35%)
Mar 24, 2015 21.52 21.71 21.38 21.59 2,020,972 +0.15(+0.68%)
Mar 23, 2015 21.62 21.79 21.37 21.44 2,204,522 -0.23(-1.06%)
Mar 20, 2015 21.47 21.72 21.31 21.67 2,978,940 +0.27(+1.28%)
Mar 19, 2015 20.30 21.51 19.84 21.40 8,256,857 +0.64(+3.09%)
Mar 18, 2015 20.66 20.86 20.42 20.75 3,267,580 +0.01(+0.04%)
Mar 17, 2015 20.24 20.79 20.18 20.75 2,949,371 +0.38(+1.89%)
Mar 16, 2015 20.37 20.42 20.15 20.36 1,894,080 +0.45(+2.25%)
Mar 13, 2015 19.88 19.97 19.60 19.91 1,192,123 +0.04(+0.18%)
Mar 12, 2015 19.73 19.94 19.71 19.88 971,559 +0.18(+0.93%)
Mar 11, 2015 19.54 19.72 19.35 19.69 1,337,194 +0.19(+0.99%)
Mar 10, 2015 19.70 19.80 19.50 19.50 1,051,338 -0.45(-2.25%)
Mar 09, 2015 19.96 20.06 19.84 19.95 899,329 +0.03(+0.14%)
Mar 06, 2015 19.93 20.06 19.73 19.92 1,268,337 -0.15(-0.73%)
Mar 05, 2015 20.25 20.27 19.98 20.07 1,048,513 -0.17(-0.86%)
Mar 04, 2015 20.01 20.24 19.91 20.24 1,401,498 +0.08(+0.41%)
Mar 03, 2015 20.40 20.50 20.13 20.16 1,325,555 -0.27(-1.35%)
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.