Skip to main content

Jabil Circuit (NY: JBL )

113.96 +3.10 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.65 19.80 19.42 19.57 1,415,961 -0.13(-0.65%)
Oct 28, 2004 19.68 20.03 19.64 19.70 1,511,866 -0.14(-0.69%)
Oct 27, 2004 18.92 19.97 18.86 19.83 2,038,100 +0.99(+5.25%)
Oct 26, 2004 19.13 19.13 18.64 18.84 1,936,977 -0.21(-1.10%)
Oct 25, 2004 18.84 19.30 18.83 19.05 1,490,995 +0.06(+0.30%)
Oct 22, 2004 19.72 19.75 18.88 19.00 1,659,947 -0.64(-3.24%)
Oct 21, 2004 19.48 19.76 19.24 19.63 1,450,000 +0.31(+1.58%)
Oct 20, 2004 19.06 19.42 18.75 19.33 2,042,075 -0.01(-0.04%)
Oct 19, 2004 19.32 19.79 19.30 19.34 3,201,131 +0.25(+1.31%)
Oct 18, 2004 18.76 19.12 18.60 19.09 1,394,842 +0.18(+0.94%)
Oct 15, 2004 18.91 19.10 18.69 18.91 2,227,673 +0.15(+0.82%)
Oct 14, 2004 19.05 19.24 18.58 18.76 2,148,664 -0.29(-1.52%)
Oct 13, 2004 18.84 19.13 18.73 19.05 2,780,989 +0.58(+3.14%)
Oct 12, 2004 18.92 18.93 18.33 18.47 2,436,999 -0.46(-2.42%)
Oct 11, 2004 18.84 18.98 18.43 18.92 1,347,759 +0.12(+0.64%)
Oct 08, 2004 19.08 19.11 18.71 18.80 1,193,219 -0.51(-2.63%)
Oct 07, 2004 19.71 19.77 19.26 19.31 1,560,191 -0.39(-2.00%)
Oct 06, 2004 19.56 19.71 19.20 19.71 1,368,878 +0.23(+1.16%)
Oct 05, 2004 19.60 19.88 19.28 19.48 1,782,934 -0.28(-1.43%)
Oct 04, 2004 19.60 19.87 19.60 19.76 2,248,792 +0.40(+2.08%)
Oct 01, 2004 18.76 19.39 18.72 19.36 2,493,523 +0.85(+4.57%)
Sep 30, 2004 18.51 18.84 18.47 18.51 2,917,517 -0.05(-0.26%)
Sep 29, 2004 18.11 18.90 18.11 18.56 2,321,466 +0.52(+2.85%)
Sep 28, 2004 18.42 18.92 17.76 18.05 2,089,406 -0.03(-0.18%)
Sep 27, 2004 18.11 18.46 18.03 18.08 2,569,800 -0.18(-0.97%)
Sep 24, 2004 18.72 18.72 18.17 18.26 2,480,479 -0.42(-2.24%)
Sep 23, 2004 18.96 19.10 18.61 18.68 3,644,008 -0.43(-2.27%)
Sep 22, 2004 18.84 19.30 18.80 19.11 7,930,279 +1.26(+7.03%)
Sep 21, 2004 17.79 18.21 17.74 17.85 5,387,934 +0.23(+1.32%)
Sep 20, 2004 17.18 17.65 16.98 17.62 4,117,941 +0.44(+2.58%)
Sep 17, 2004 16.73 17.26 16.52 17.18 4,251,736 +0.46(+2.74%)
Sep 16, 2004 16.78 17.16 16.70 16.72 1,972,010 -0.07(-0.43%)
Sep 15, 2004 17.31 17.31 16.57 16.79 4,499,076 -1.09(-6.08%)
Sep 14, 2004 17.51 17.95 17.21 17.88 3,912,466 -0.47(-2.55%)
Sep 13, 2004 17.74 18.64 17.65 18.35 3,555,805 +0.81(+4.64%)
Sep 10, 2004 17.07 17.64 16.86 17.53 1,524,910 +0.39(+2.30%)
Sep 09, 2004 16.58 17.23 16.45 17.14 2,079,841 +0.75(+4.57%)
Sep 08, 2004 16.46 16.76 16.36 16.39 1,231,481 -0.18(-1.07%)
Sep 07, 2004 16.65 16.94 16.53 16.57 1,072,717 +0.07(+0.44%)
Sep 03, 2004 16.87 16.87 16.45 16.49 1,152,223 -0.38(-2.24%)
Sep 02, 2004 16.64 16.96 16.49 16.87 879,168 +0.29(+1.75%)
Sep 01, 2004 16.60 17.01 16.45 16.58 1,171,851 -0.02(-0.15%)
Aug 31, 2004 16.76 16.90 16.32 16.61 1,577,832 -0.20(-1.20%)
Aug 30, 2004 16.86 16.97 16.73 16.81 1,266,514 -0.22(-1.28%)
Aug 27, 2004 16.73 17.07 16.72 17.02 1,211,977 +0.29(+1.73%)
Aug 26, 2004 16.53 16.79 16.45 16.74 2,329,293 +0.21(+1.27%)
Aug 25, 2004 16.26 16.65 16.14 16.53 1,605,286 +0.27(+1.63%)
Aug 24, 2004 16.66 16.72 15.94 16.26 2,880,248 -0.22(-1.32%)
Aug 23, 2004 16.83 16.87 16.45 16.48 1,735,105 -0.26(-1.54%)
Aug 20, 2004 16.42 16.76 16.40 16.74 883,392 +0.32(+1.96%)
Aug 19, 2004 16.57 16.79 16.34 16.41 943,022 -0.15(-0.92%)
Aug 18, 2004 16.12 16.61 16.07 16.57 1,906,541 +0.33(+2.03%)
Aug 17, 2004 16.10 16.41 16.08 16.24 1,516,462 +0.17(+1.05%)
Aug 16, 2004 15.94 16.07 15.82 16.07 1,214,338 +0.32(+2.05%)
Aug 13, 2004 15.70 15.98 15.54 15.75 2,011,018 +0.06(+0.41%)
Aug 12, 2004 15.51 15.76 15.44 15.68 3,366,480 -0.19(-1.17%)
Aug 11, 2004 15.95 16.31 15.52 15.87 3,887,869 -0.93(-5.51%)
Aug 10, 2004 16.57 16.86 16.50 16.79 1,001,782 +0.22(+1.31%)
Aug 09, 2004 16.32 16.68 16.23 16.57 1,354,592 +0.25(+1.53%)
Aug 06, 2004 16.74 16.88 16.26 16.32 1,284,278 -0.68(-3.98%)
Aug 05, 2004 17.43 17.64 16.95 17.00 1,023,025 -0.47(-2.72%)
Aug 04, 2004 17.15 17.60 17.12 17.48 1,298,192 +0.23(+1.31%)
Aug 03, 2004 17.71 17.71 17.19 17.25 1,834,240 -0.46(-2.59%)
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.