Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.30 32.37 31.82 31.87 1,443,838 -0.43(-1.33%)
Feb 27, 2006 32.20 32.59 32.18 32.30 1,580,159 +0.10(+0.31%)
Feb 24, 2006 31.90 32.42 31.68 32.20 1,707,692 +0.30(+0.95%)
Feb 23, 2006 32.67 32.76 31.81 31.90 2,474,557 -0.84(-2.57%)
Feb 22, 2006 33.15 33.32 32.61 32.74 1,972,378 -0.24(-0.74%)
Feb 21, 2006 33.81 33.85 32.92 32.99 1,497,511 -0.73(-2.17%)
Feb 17, 2006 33.69 33.77 33.55 33.72 1,805,539 +0.08(+0.23%)
Feb 16, 2006 33.24 33.65 33.20 33.64 1,733,579 +0.40(+1.22%)
Feb 15, 2006 32.95 33.31 32.80 33.24 1,392,183 +0.14(+0.43%)
Feb 14, 2006 32.81 33.16 32.54 33.10 981,914 +0.40(+1.24%)
Feb 13, 2006 32.55 32.91 32.35 32.69 1,523,279 +0.03(+0.10%)
Feb 10, 2006 32.35 32.76 31.87 32.66 1,631,813 +0.30(+0.94%)
Feb 09, 2006 32.59 32.83 32.31 32.35 1,820,383 -0.29(-0.90%)
Feb 08, 2006 32.63 33.18 32.55 32.65 2,072,481 +0.23(+0.70%)
Feb 07, 2006 32.42 32.64 32.21 32.42 1,479,224 +0.03(+0.10%)
Feb 06, 2006 32.13 32.78 32.04 32.39 2,003,490 +0.07(+0.21%)
Feb 03, 2006 32.94 33.00 32.18 32.32 2,214,977 -0.68(-2.07%)
Feb 02, 2006 33.58 33.59 32.91 33.00 2,303,087 -0.55(-1.63%)
Feb 01, 2006 33.77 33.81 33.43 33.55 2,209,752 -0.47(-1.39%)
Jan 31, 2006 34.02 34.23 33.62 34.02 3,109,257 -0.13(-0.37%)
Jan 30, 2006 34.58 34.59 33.96 34.15 1,636,326 -0.54(-1.55%)
Jan 27, 2006 34.32 34.77 34.06 34.69 2,590,572 +0.61(+1.80%)
Jan 26, 2006 33.68 34.11 33.69 34.07 1,732,748 +0.40(+1.18%)
Jan 25, 2006 33.35 33.77 33.18 33.68 2,563,379 +0.24(+0.73%)
Jan 24, 2006 32.59 33.54 32.59 33.43 2,134,467 +0.88(+2.72%)
Jan 23, 2006 32.46 32.78 32.43 32.55 1,625,164 +0.17(+0.52%)
Jan 20, 2006 33.13 33.13 32.27 32.38 2,378,016 -0.71(-2.14%)
Jan 19, 2006 32.66 33.26 32.60 33.09 2,658,851 +0.72(+2.24%)
Jan 18, 2006 31.50 32.39 31.50 32.36 1,843,419 +0.64(+2.02%)
Jan 17, 2006 32.55 32.64 31.47 31.72 1,530,641 -0.20(-0.63%)
Jan 13, 2006 31.86 32.16 31.71 31.93 1,586,096 +0.13(+0.42%)
Jan 12, 2006 31.79 31.95 31.66 31.79 2,356,048 -0.02(-0.05%)
Jan 11, 2006 31.50 32.09 31.50 31.81 2,464,938 -0.42(-1.31%)
Jan 10, 2006 32.21 32.32 31.79 32.23 2,726,656 -0.18(-0.55%)
Jan 09, 2006 32.80 33.01 32.34 32.41 1,578,140 -0.06(-0.18%)
Jan 06, 2006 32.09 32.50 31.71 32.46 1,814,327 +0.61(+1.90%)
Jan 05, 2006 31.71 32.09 31.37 31.86 1,597,733 -0.06(-0.18%)
Jan 04, 2006 31.37 31.96 31.16 31.92 2,460,664 +0.64(+2.05%)
Jan 03, 2006 31.12 31.81 30.50 31.28 2,165,816 +0.04(+0.13%)
Dec 30, 2005 31.35 31.35 30.85 31.23 1,245,769 -0.15(-0.48%)
Dec 29, 2005 31.50 31.69 31.38 31.39 869,224 -0.16(-0.51%)
Dec 28, 2005 31.31 31.67 31.18 31.55 1,225,819 +0.24(+0.75%)
Dec 27, 2005 31.59 31.95 31.27 31.31 1,458,800 -0.17(-0.53%)
Dec 23, 2005 32.36 32.84 31.25 31.48 3,821,260 -0.78(-2.43%)
Dec 22, 2005 31.16 32.76 31.13 32.26 4,938,427 +1.07(+3.43%)
Dec 21, 2005 28.30 31.50 28.30 31.19 6,033,269 +2.11(+7.24%)
Dec 20, 2005 29.64 29.85 28.84 29.09 2,645,433 -0.24(-0.80%)
Dec 19, 2005 29.10 29.89 29.22 29.32 1,239,119 -0.26(-0.88%)
Dec 16, 2005 29.47 29.95 29.37 29.58 2,331,942 +0.17(+0.57%)
Dec 15, 2005 29.53 29.81 29.37 29.42 1,041,050 -0.12(-0.40%)
Dec 14, 2005 29.56 29.73 29.37 29.53 1,034,875 +0.08(+0.26%)
Dec 13, 2005 29.47 29.56 29.18 29.46 1,285,905 -0.13(-0.46%)
Dec 12, 2005 29.01 29.71 28.94 29.59 1,625,401 +0.65(+2.24%)
Dec 09, 2005 28.76 29.05 28.73 28.94 951,159 +0.27(+0.94%)
Dec 08, 2005 28.80 28.97 28.48 28.67 923,134 -0.12(-0.41%)
Dec 07, 2005 28.67 29.23 28.54 28.79 1,727,760 -0.01(-0.03%)
Dec 06, 2005 29.01 29.24 28.77 28.80 1,350,740 -0.20(-0.70%)
Dec 05, 2005 28.70 29.05 28.69 29.00 1,437,188 +0.09(+0.32%)
Dec 02, 2005 28.81 29.05 28.62 28.91 1,383,039 +0.10(+0.35%)
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.