Skip to main content

Jabil Circuit (NY: JBL )

134.43 -1.51 (-1.11%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.97 23.18 22.57 22.60 2,923,173 -0.36(-1.56%)
Feb 28, 2012 22.68 23.08 22.62 22.96 2,990,295 +0.35(+1.55%)
Feb 27, 2012 22.54 22.73 22.21 22.61 2,369,114 -0.15(-0.65%)
Feb 24, 2012 22.78 22.97 22.70 22.76 2,499,770 +0.02(+0.08%)
Feb 23, 2012 22.48 22.82 22.27 22.74 2,124,094 +0.26(+1.17%)
Feb 22, 2012 22.56 22.86 22.45 22.48 1,795,040 -0.19(-0.85%)
Feb 21, 2012 22.81 22.92 22.50 22.67 3,514,296 -0.11(-0.46%)
Feb 17, 2012 22.71 22.98 22.65 22.77 2,835,413 +0.11(+0.50%)
Feb 16, 2012 22.20 22.67 22.14 22.66 3,034,294 +0.47(+2.13%)
Feb 15, 2012 22.05 22.34 21.95 22.19 5,199,882 +0.29(+1.32%)
Feb 14, 2012 21.87 21.94 21.55 21.90 3,064,255 -0.04(-0.20%)
Feb 13, 2012 21.74 21.99 21.57 21.94 3,463,486 +0.38(+1.78%)
Feb 10, 2012 21.35 21.60 21.19 21.56 4,406,905 -0.13(-0.60%)
Feb 09, 2012 21.01 21.78 20.99 21.69 5,358,498 +0.78(+3.75%)
Feb 08, 2012 20.80 20.93 20.63 20.90 2,284,257 +0.12(+0.59%)
Feb 07, 2012 20.69 20.87 20.50 20.78 2,349,313 +0.01(+0.04%)
Feb 06, 2012 20.89 20.95 20.69 20.77 2,397,832 -0.26(-1.24%)
Feb 03, 2012 20.46 21.08 20.44 21.03 3,591,960 +0.86(+4.28%)
Feb 02, 2012 20.38 20.39 20.13 20.17 2,156,513 -0.13(-0.64%)
Feb 01, 2012 20.00 20.64 19.91 20.30 4,030,467 +0.54(+2.74%)
Jan 31, 2012 19.82 19.87 19.46 19.76 2,519,541 +0.14(+0.71%)
Jan 30, 2012 19.58 19.71 19.44 19.62 1,818,316 -0.26(-1.32%)
Jan 27, 2012 19.64 19.89 19.62 19.88 1,599,500 +0.16(+0.80%)
Jan 26, 2012 20.24 20.24 19.53 19.73 3,454,063 -0.38(-1.91%)
Jan 25, 2012 20.23 20.70 20.05 20.11 5,811,853 -0.10(-0.48%)
Jan 24, 2012 20.00 20.27 19.97 20.21 1,810,104 +0.05(+0.26%)
Jan 23, 2012 20.07 20.32 20.00 20.15 2,326,031 +0.10(+0.48%)
Jan 20, 2012 20.13 20.36 19.98 20.06 3,569,095 -0.13(-0.65%)
Jan 19, 2012 19.62 20.48 19.58 20.19 6,013,371 +0.69(+3.53%)
Jan 18, 2012 18.85 19.62 18.85 19.50 4,962,571 +0.59(+3.14%)
Jan 17, 2012 18.58 19.04 18.57 18.91 3,676,946 +0.56(+3.04%)
Jan 13, 2012 18.55 18.63 18.20 18.35 2,320,634 -0.40(-2.14%)
Jan 12, 2012 18.71 18.75 18.40 18.75 1,967,853 +0.02(+0.09%)
Jan 11, 2012 18.61 18.82 18.55 18.73 1,723,621 +0.04(+0.23%)
Jan 10, 2012 18.66 18.82 18.59 18.69 2,269,692 +0.09(+0.47%)
Jan 09, 2012 18.20 18.64 18.14 18.60 4,240,849 +0.40(+2.20%)
Jan 06, 2012 18.07 18.31 17.93 18.20 3,053,462 +0.10(+0.53%)
Jan 05, 2012 17.56 18.17 17.55 18.10 4,417,388 +0.51(+2.87%)
Jan 04, 2012 17.50 17.71 17.36 17.60 3,880,394 +0.45(+2.64%)
Dec 30, 2011 17.36 17.46 17.12 17.15 1,549,524 -0.22(-1.26%)
Dec 29, 2011 17.04 17.40 17.01 17.36 1,696,951 +0.31(+1.84%)
Dec 28, 2011 17.44 17.44 17.03 17.05 2,601,233 -0.49(-2.78%)
Dec 27, 2011 17.29 17.62 17.24 17.54 1,481,970 +0.17(+1.00%)
Dec 23, 2011 17.35 17.43 17.21 17.36 1,425,844 +0.44(+2.63%)
Dec 21, 2011 17.03 17.13 16.39 16.92 7,454,715 -0.48(-2.76%)
Dec 20, 2011 16.94 17.77 16.94 17.40 5,670,329 +0.86(+5.22%)
Dec 19, 2011 17.03 17.13 16.49 16.53 3,841,707 -0.40(-2.37%)
Dec 16, 2011 17.14 17.45 16.87 16.94 5,071,739 -0.08(-0.46%)
Dec 15, 2011 17.04 17.28 16.98 17.01 4,039,132 +0.25(+1.51%)
Dec 14, 2011 17.20 17.23 16.72 16.76 3,119,666 -0.44(-2.58%)
Dec 13, 2011 17.90 17.98 17.12 17.21 4,941,615 -0.48(-2.71%)
Dec 12, 2011 17.72 17.72 17.39 17.69 2,106,543 -0.32(-1.79%)
Dec 09, 2011 17.58 18.08 17.52 18.01 2,540,749 +0.50(+2.84%)
Dec 08, 2011 17.90 18.03 17.44 17.51 3,444,928 -0.51(-2.81%)
Dec 07, 2011 18.04 18.15 17.63 18.02 3,181,807 -0.17(-0.96%)
Dec 06, 2011 18.40 18.54 18.05 18.19 2,718,100 -0.23(-1.23%)
Dec 05, 2011 18.36 18.65 18.09 18.42 3,170,665 +0.36(+1.98%)
Dec 02, 2011 17.90 18.24 17.66 18.06 5,215,010 +0.27(+1.52%)
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.